Stockholm - Delayed Quote
SEK
Securitas AB (publ) (SECU-B.ST)
155.40
+2.10
(+1.37%)
At close: October 30 at 12:59:46 PM GMT+1
Currency in SEK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
153.70
156.70
153.70
155.40
155.40
648,001
Oct 29, 2026
153.40
154.60
153.10
153.30
153.30
707,949
Oct 28, 2026
155.70
156.70
153.30
153.70
153.70
1,288,553
Oct 27, 2026
156.10
157.70
155.80
156.50
156.50
1,146,682
Oct 26, 2026
156.60
158.30
155.80
156.40
156.40
1,330,698
Oct 23, 2026
158.00
159.00
152.40
156.50
156.50
3,112,438
Oct 22, 2026
166.10
167.10
164.20
164.80
164.80
1,602,890
Oct 21, 2026
165.10
166.10
164.20
166.10
166.10
741,065
Oct 20, 2026
166.00
166.30
164.20
165.10
165.10
1,882,933
Oct 19, 2026
163.20
166.00
162.50
166.00
166.00
2,054,547
Oct 16, 2026
162.00
165.30
161.50
163.70
163.70
1,945,237
Oct 15, 2026
163.90
164.00
161.00
162.50
162.50
1,832,142
Oct 14, 2026
160.90
163.90
160.60
162.20
162.20
1,521,187
Oct 13, 2026
158.90
160.80
158.90
160.50
160.50
1,453,780
Oct 12, 2026
157.60
159.60
156.90
158.60
158.60
663,544
Oct 9, 2026
155.50
158.90
154.60
157.40
157.40
740,992
Oct 8, 2026
155.60
157.20
154.60
154.60
154.60
995,908
Oct 7, 2026
156.20
163.00
154.90
156.30
156.30
1,545,906
Oct 6, 2026
154.70
157.30
154.70
156.00
156.00
1,029,757
Oct 5, 2026
154.30
155.60
154.00
154.70
154.70
1,450,981
Oct 2, 2026
152.60
154.20
152.10
153.60
153.60
910,371
Oct 1, 2026
153.70
154.10
151.90
152.70
152.70
1,132,105
Sep 30, 2026
154.00
155.60
153.40
154.20
154.20
2,446,142
Sep 29, 2026
154.10
154.30
151.70
152.40
152.40
1,064,192
Sep 28, 2026
151.20
154.80
150.50
154.80
154.80
1,543,390
Sep 25, 2026
150.90
152.00
150.60
150.60
150.60
377,184
Sep 24, 2026
150.60
151.90
150.00
150.90
150.90
702,576
Sep 23, 2026
151.00
151.80
149.90
150.80
150.80
709,720
Sep 22, 2026
152.20
152.90
150.80
150.80
150.80
757,996
Sep 21, 2026
152.50
153.40
151.70
152.10
152.10
647,905
Sep 18, 2026
153.10
154.50
152.10
152.10
152.10
3,084,885
Sep 17, 2026
152.10
153.90
152.00
153.60
153.60
916,178
Sep 16, 2026
150.40
152.70
150.30
152.70
152.70
927,941
Sep 15, 2026
151.70
152.00
150.40
151.30
151.30
643,223
Sep 14, 2026
150.30
153.10
150.30
152.30
152.30
997,531
Sep 11, 2026
150.30
150.90
149.70
150.00
150.00
874,373
Sep 10, 2026
150.00
152.00
150.00
150.30
150.30
952,973
Sep 9, 2026
150.50
152.20
149.10
149.80
149.80
1,386,169
Sep 8, 2026
150.70
152.00
150.40
150.70
150.70
477,010
Sep 7, 2026
151.50
152.30
150.50
150.50
150.50
491,405
Sep 4, 2026
151.60
152.40
150.30
151.90
151.90
693,925
Sep 3, 2026
150.70
152.90
150.60
150.80
150.80
784,049
Sep 2, 2026
151.60
152.20
150.20
150.90
150.90
907,568
Sep 1, 2026
152.00
153.10
151.70
151.90
151.90
941,883
Aug 31, 2026
151.20
152.70
150.80
152.00
152.00
1,108,237
Aug 28, 2026
151.50
152.40
150.50
151.30
151.30
571,598
Aug 27, 2026
149.20
151.50
148.80
151.50
151.50
1,198,912
Aug 26, 2026
147.20
149.50
146.60
149.50
149.50
1,265,255
Aug 25, 2026
147.00
147.90
146.80
147.60
147.60
1,119,699
Aug 24, 2026
146.70
147.30
146.10
146.80
146.80
972,377
Aug 21, 2026
146.10
147.60
145.90
146.70
146.70
2,167,684
Aug 20, 2026
145.70
146.40
145.20
146.10
146.10
2,922,770
Aug 19, 2026
144.80
145.90
144.40
145.70
145.70
1,080,463
Aug 18, 2026
146.40
146.40
144.80
145.10
145.10
1,108,429
Aug 17, 2026
147.30
147.50
146.20
146.20
146.20
1,032,458
Aug 14, 2026
147.10
148.20
146.90
148.00
148.00
896,684
Aug 13, 2026
147.60
148.70
146.70
146.70
146.70
1,389,492
Aug 12, 2026
148.40
149.20
147.20
147.90
147.90
1,244,880
Aug 11, 2026
149.50
149.80
148.40
148.40
148.40
911,831
Aug 10, 2026
150.30
150.90
149.10
149.60
149.60
1,142,194
Aug 7, 2026
153.20
153.50
150.00
150.50
150.50
2,386,784
Aug 6, 2026
153.00
154.40
153.00
153.70
153.70
1,025,623
Aug 5, 2026
154.90
155.40
152.50
152.50
152.50
1,221,057
Aug 4, 2026
155.60
156.20
154.50
154.50
154.50
909,874
Aug 3, 2026
153.00
156.60
152.00
155.60
155.60
1,051,011
Jul 31, 2026
155.50
155.70
153.00
153.00
153.00
1,355,094
Jul 30, 2026
158.20
159.80
155.10
155.10
155.10
1,286,283
Jul 29, 2026
158.60
159.00
157.30
158.20
158.20
1,088,923
Jul 28, 2026
157.00
159.90
156.40
158.80
158.80
1,116,063
Jul 27, 2026
152.60
158.00
152.60
156.40
156.40
3,117,525
Jul 24, 2026
159.00
159.00
149.20
151.00
151.00
7,124,197
Jul 23, 2026
170.00
170.10
168.30
169.60
169.60
1,550,622
Jul 22, 2026
166.30
170.20
165.40
169.90
169.90
1,037,151
Jul 21, 2026
166.20
167.00
165.30
165.90
165.90
849,200
Jul 20, 2026
164.00
167.00
163.70
166.80
166.80
981,048
Jul 17, 2026
163.00
165.10
162.50
165.10
165.10
1,043,845
Jul 16, 2026
162.10
163.10
160.20
162.50
162.50
606,177
Jul 15, 2026
161.10
162.40
159.80
162.10
162.10
838,024
Jul 14, 2026
161.50
162.80
160.10
161.50
161.50
574,267
Jul 13, 2026
162.90
162.90
161.00
161.70
161.70
485,061
Jul 10, 2026
163.10
164.00
162.20
162.70
162.70
498,945
Jul 9, 2026
161.70
163.50
161.40
162.70
162.70
760,687
Jul 8, 2026
161.80
162.40
159.70
161.40
161.40
689,127
Jul 7, 2026
163.00
163.70
162.60
163.00
163.00
744,689
Jul 6, 2026
164.40
165.00
161.80
162.40
162.40
699,196
Jul 3, 2026
162.90
164.40
162.60
164.10
164.10
543,555
Jul 2, 2026
159.70
162.90
159.70
162.90
162.90
1,047,511
Jul 1, 2026
159.30
161.30
157.80
160.10
160.10
1,296,533
Jun 30, 2026
160.50
160.50
157.90
159.20
159.20
1,122,623
Jun 29, 2026
158.30
162.20
158.20
160.40
160.40
1,259,495
Jun 26, 2026
156.30
157.50
155.30
156.40
156.40
909,798
Jun 25, 2026
155.20
156.90
154.70
156.30
156.30
1,109,312
Jun 24, 2026
150.60
155.10
150.60
155.10
155.10
1,215,559
Jun 23, 2026
150.40
151.30
149.80
150.60
150.60
1,400,927
Jun 22, 2026
151.80
152.00
149.70
150.60
150.60
1,491,626
Jun 18, 2026
151.30
152.30
150.10
151.80
151.80
2,096,971
Jun 17, 2026
151.80
152.40
150.00
151.00
151.00
1,606,690
Jun 16, 2026
155.80
156.90
148.50
152.50
152.50
2,409,356
Jun 15, 2026
158.30
159.60
154.90
154.90
154.90
1,474,851
Jun 12, 2026
157.90
158.60
156.60
157.10
157.10
979,785
Jun 11, 2026
156.60
159.00
156.10
156.10
156.10
467,805
Jun 10, 2026
155.30
158.00
154.80
157.00
157.00
298,780
Jun 9, 2026
156.00
157.10
154.80
155.30
155.30
706,378
Jun 8, 2026
155.00
156.60
153.80
155.40
155.40
849,188
Jun 5, 2026
157.10
158.60
156.00
156.00
156.00
647,534
Jun 4, 2026
155.20
157.90
155.20
156.50
156.50
878,862
Jun 3, 2026
154.00
156.00
154.00
155.40
155.40
1,532,114
Jun 2, 2026
153.50
157.50
153.30
153.40
153.40
1,233,972
Jun 1, 2026
153.60
154.20
151.50
151.50
151.50
1,827,625
May 29, 2026
153.00
154.20
152.00
154.20
154.20
4,299,647
May 28, 2026
155.10
155.10
152.20
152.20
152.20
1,381,316
May 27, 2026
153.50
157.00
153.50
155.40
155.40
2,098,679
May 26, 2026
160.00
160.70
158.50
158.50
158.50
926,553
May 25, 2026
157.30
160.30
157.30
160.30
160.30
830,208
May 22, 2026
158.80
159.10
155.30
155.30
155.30
1,101,638
May 21, 2026
159.30
160.20
156.00
157.70
157.70
931,191
May 20, 2026
157.20
159.80
156.80
159.10
159.10
905,427
May 19, 2026
154.90
157.80
154.90
157.20
157.20
976,661
May 18, 2026
152.90
155.20
151.90
154.50
154.50
994,112
May 15, 2026
153.40
153.90
152.00
153.30
153.30
1,395,399
May 13, 2026
152.00
152.60
151.40
151.50
151.50
968,990
May 12, 2026
155.00
155.00
151.00
151.10
151.10
1,358,912
May 11, 2026
157.00
157.70
155.00
155.00
155.00
1,633,073
May 8, 2026
158.00
159.00
157.20
157.60
157.60
681,403
May 7, 2026
159.80
160.30
157.90
158.50
158.50
859,775
May 6, 2026
156.30
159.90
156.00
158.70
158.70
1,075,590
May 5, 2026
156.00
157.20
155.20
155.50
155.50
824,249
May 4, 2026
154.90
157.00
153.40
155.10
155.10
1,001,771
Apr 30, 2026
2.65
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
152.00
154.60
152.00
154.10
154.10
1,265,325
Apr 29, 2026
155.00
156.80
154.30
156.40
153.75
1,091,183
Apr 28, 2026
154.60
155.70
150.20
154.70
152.08
2,766,648
Apr 27, 2026
165.40
165.50
160.70
161.30
158.57
1,085,813
Apr 24, 2026
164.60
166.60
163.50
165.60
162.79
797,862
Apr 23, 2026
166.10
166.30
164.40
164.80
162.01
871,477
Apr 22, 2026
168.00
168.30
166.10
166.10
163.29
780,995
Apr 21, 2026
169.00
169.30
167.90
168.00
165.15
913,677
Apr 20, 2026
170.70
171.00
169.00
169.00
166.14
964,072
Apr 17, 2026
170.40
172.00
169.90
172.00
169.09
835,086
Apr 16, 2026
170.00
171.30
169.10
170.10
167.22
906,712
Apr 15, 2026
168.90
169.40
167.80
168.40
165.55
1,152,309
Apr 14, 2026
167.30
169.70
167.30
168.20
165.35
984,327
Apr 13, 2026
167.50
167.50
165.70
166.50
163.68
713,762
Apr 10, 2026
167.90
169.00
166.90
167.70
164.86
807,598
Apr 9, 2026
164.70
168.10
164.00
167.60
164.76
1,525,131
Apr 8, 2026
162.70
164.60
162.50
164.30
161.52
1,023,373
Apr 7, 2026
162.60
164.20
160.40
160.60
157.88
1,054,971
Apr 2, 2026
163.40
163.40
160.80
163.00
160.24
698,043
Apr 1, 2026
160.30
163.35
160.00
161.70
158.96
1,304,193
Mar 31, 2026
158.00
162.35
157.70
157.80
155.13
1,750,799
Mar 30, 2026
155.75
158.00
154.40
157.85
155.18
881,141
Mar 27, 2026
156.00
157.00
153.55
155.75
153.11
876,316
Mar 26, 2026
153.80
155.50
153.00
154.75
152.13
870,428
Mar 25, 2026
152.45
154.20
152.40
154.20
151.59
903,555
Mar 24, 2026
151.10
152.80
150.90
152.45
149.87
751,934
Mar 23, 2026
144.75
153.40
144.10
150.90
148.34
1,010,612
Mar 20, 2026
150.00
150.30
147.05
147.65
145.15
1,588,958
Mar 19, 2026
155.00
155.05
149.55
149.55
147.02
1,502,898
Mar 18, 2026
157.15
158.40
155.45
156.55
153.90
739,884
Mar 17, 2026
157.50
157.65
155.70
157.45
154.78
625,559
Mar 16, 2026
157.25
157.95
155.95
157.60
154.93
714,349
Mar 13, 2026
155.95
157.65
154.75
157.25
154.59
969,501
Mar 12, 2026
155.85
156.95
154.90
156.95
154.29
751,031
Mar 11, 2026
155.65
156.35
154.45
156.00
153.36
893,656
Mar 10, 2026
154.85
156.75
154.65
156.00
153.36
679,746
Mar 9, 2026
153.55
154.75
152.10
153.75
151.14
933,654
Mar 6, 2026
158.15
159.45
154.25
156.35
153.70
880,774
Mar 5, 2026
157.50
158.70
156.30
158.40
155.72
1,012,979
Mar 4, 2026
154.85
157.55
154.80
156.85
154.19
768,357
Mar 3, 2026
157.55
157.55
153.40
154.85
152.23
949,908
Mar 2, 2026
159.00
159.25
157.05
157.70
155.03
874,992
Feb 27, 2026
158.30
160.70
157.65
160.70
157.98
1,432,867
Feb 26, 2026
157.55
158.35
156.55
158.30
155.62
801,136
Feb 25, 2026
155.95
157.70
155.15
157.70
155.03
990,966
Feb 24, 2026
155.30
156.75
154.00
155.95
153.31
894,793
Feb 23, 2026
157.45
157.45
155.15
155.90
153.26
732,402
Feb 20, 2026
156.70
158.70
156.65
157.45
154.78
738,547
Feb 19, 2026
154.85
157.35
154.70
156.70
154.04
663,417
Feb 18, 2026
154.85
156.00
153.95
154.85
152.23
554,723
Feb 17, 2026
158.00
158.00
155.00
155.00
152.37
1,343,892
Feb 16, 2026
157.80
159.50
156.80
158.20
155.52
840,032
Feb 13, 2026
156.00
157.80
155.00
157.15
154.49
810,577
Feb 12, 2026
159.10
159.15
156.10
156.50
153.85
1,332,044
Feb 11, 2026
159.00
159.75
156.50
157.85
155.18
871,800
Feb 10, 2026
157.70
158.60
156.40
158.60
155.91
768,905
Feb 9, 2026
159.05
159.45
155.40
156.85
154.19
1,334,588
Feb 6, 2026
159.80
160.45
157.50
159.15
156.45
946,599
Feb 5, 2026
157.15
160.75
156.90
160.50
157.78
1,831,641
Feb 4, 2026
150.00
159.90
146.40
159.60
156.90
2,496,542
Feb 3, 2026
150.80
151.10
147.15
148.50
145.98
1,331,463
Feb 2, 2026
147.00
150.25
146.00
150.20
147.66
1,239,123
Jan 30, 2026
146.60
147.30
145.70
147.10
144.61
942,169
Jan 29, 2026
148.10
148.25
145.65
146.20
143.72
1,279,139
Jan 28, 2026
147.00
148.40
146.00
147.45
144.95
1,617,223
Jan 27, 2026
147.00
147.95
146.05
147.00
144.51
958,400
Jan 26, 2026
147.05
147.60
145.40
146.30
143.82
842,917
Jan 23, 2026
147.95
147.95
145.75
147.05
144.56
988,688
Jan 22, 2026
146.70
147.95
146.20
147.95
145.44
875,514
Jan 21, 2026
144.05
145.65
142.95
145.65
143.18
1,078,035
Jan 20, 2026
144.45
144.85
142.50
144.85
142.40
948,315
Jan 19, 2026
144.00
145.85
142.65
144.50
142.05
759,169
Jan 16, 2026
144.50
145.60
144.15
145.20
142.74
601,720
Jan 15, 2026
144.80
144.95
143.10
144.70
142.25
823,832
Jan 14, 2026
143.90
144.55
142.40
144.55
142.10
834,356
Jan 13, 2026
145.75
145.80
142.30
144.00
141.56
1,152,567
Jan 12, 2026
147.40
148.25
145.20
145.50
143.03
990,848
Jan 9, 2026
147.60
147.95
146.50
147.60
145.10
541,289
Jan 8, 2026
147.10
149.15
146.70
147.70
145.20
1,258,730
Jan 7, 2026
145.00
147.40
143.00
147.15
144.66
2,073,102
Jan 5, 2026
145.20
145.90
143.90
145.30
142.84
446,614
Jan 2, 2026
148.10
149.00
145.55
145.95
143.48
538,138
Dec 30, 2025
146.05
147.20
145.85
147.20
144.71
467,061
Dec 29, 2025
145.75
147.20
145.00
146.65
144.17
499,454
Dec 23, 2025
145.95
146.35
145.25
145.30
142.84
480,352
Dec 22, 2025
145.90
146.40
145.25
146.10
143.62
498,867
Dec 19, 2025
145.55
146.50
145.00
146.20
143.72
1,477,069
Dec 18, 2025
143.95
145.70
143.70
145.70
143.23
897,556
Dec 17, 2025
143.00
144.25
142.25
144.15
141.71
987,070
Dec 16, 2025
144.20
144.85
142.20
142.95
140.53
1,301,201
Dec 15, 2025
142.60
144.70
142.60
143.85
141.41
706,999
Dec 12, 2025
142.30
143.70
141.80
142.80
140.38
906,518
Dec 11, 2025
142.00
142.30
140.90
142.30
139.89
794,434
Dec 10, 2025
141.00
141.65
139.95
141.20
138.81
592,914
Dec 9, 2025
141.45
142.05
140.00
141.55
139.15
2,020,604
Dec 8, 2025
143.90
144.00
139.75
141.40
139.00
1,443,885
Dec 5, 2025
144.75
145.60
144.25
144.30
141.86
683,039
Dec 4, 2025
145.55
146.70
144.45
144.85
142.40
967,044
Dec 3, 2025
146.90
147.10
144.90
145.20
142.74
660,090
Dec 2, 2025
148.00
148.45
146.65
146.90
144.41
650,957
Dec 1, 2025
146.15
148.00
145.70
148.00
145.49
1,238,149
Nov 28, 2025
143.55
144.00
142.15
144.00
141.56
1,399,943
Nov 27, 2025
144.00
144.40
142.90
143.20
140.77
474,945
Nov 26, 2025
144.00
144.40
143.20
143.70
141.27
618,557
Nov 25, 2025
141.45
143.90
140.85
143.35
140.92
537,361
Nov 24, 2025
141.15
141.85
140.25
141.45
139.05
970,527
Nov 21, 2025
138.10
141.15
137.70
141.15
138.76
643,055
Nov 20, 2025
140.00
140.05
138.30
138.90
136.55
754,307
Nov 19, 2025
2.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 19, 2025
136.95
139.00
136.15
139.00
136.64
750,093
Nov 18, 2025
140.00
140.40
138.50
139.15
134.58
957,964
Nov 17, 2025
142.65
143.00
140.60
140.95
136.32
672,011
Nov 14, 2025
143.60
143.60
141.95
142.95
138.26
745,568
Nov 13, 2025
145.20
145.70
143.90
144.00
139.27
850,366
Nov 12, 2025
143.60
145.35
143.05
145.10
140.34
1,141,412
Nov 11, 2025
143.10
143.95
142.55
143.60
138.88
1,855,736
Nov 10, 2025
144.05
144.50
142.05
142.50
137.82
1,320,118
Nov 7, 2025
139.35
144.05
139.10
144.05
139.32
1,884,094
Nov 6, 2025
145.20
146.60
138.30
140.30
135.69
2,137,952
Nov 5, 2025
137.10
139.65
136.70
139.65
135.06
1,042,165
Nov 4, 2025
137.05
137.80
136.00
137.10
132.60
517,445
Nov 3, 2025
140.30
140.60
137.35
137.65
133.13
866,387
Oct 31, 2025
140.50
141.55
139.80
140.20
135.60
419,698
Oct 30, 2025
140.95
141.50
140.20
140.40
135.79
992,772
