UK markets closed

Securitas AB (publ) (0IAH.L)

LSE - LSE Delayed price. Currency in SEK
Add to watchlist
88.65-2.43 (-2.67%)
At close: 06:19PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 2024109.93109.60108.45108.98108.98120,083
17 Apr 2024108.47110.00107.80109.30109.30130,545
16 Apr 2024109.40109.35108.10108.84108.8458,210
15 Apr 2024109.50111.80109.50110.35110.3561,089
12 Apr 2024109.82111.30108.85110.19110.19128,591
11 Apr 2024110.53110.50108.35108.99108.993,306,951
10 Apr 2024110.93112.20109.35110.04110.04105,307
09 Apr 2024110.40110.70109.55110.18110.1897,445
08 Apr 2024110.63111.25109.95110.64110.6479,518
05 Apr 2024110.18110.80109.05110.51110.51172,120
04 Apr 2024110.28111.75109.45111.00111.00160,884
03 Apr 2024112.07113.00111.15112.38112.3898,835
02 Apr 2024111.10112.50110.35111.96111.962,577,890
28 Mar 2024111.38111.25110.10110.38110.38103,296
27 Mar 2024111.00111.90110.65110.95110.9559,832
26 Mar 2024109.60111.20109.45111.18111.1893,142
25 Mar 2024108.18110.50108.00108.75108.75483,326
22 Mar 2024107.72108.95107.79108.00108.00324,629
21 Mar 2024107.65108.40106.55107.70107.70291,839
20 Mar 2024108.07108.10104.90105.79105.79969,784
19 Mar 2024108.82108.90107.50108.21108.21251,168
18 Mar 2024108.07109.70108.05108.92108.922,328,966
15 Mar 2024107.57107.85107.30107.64107.6467,770
14 Mar 2024108.20108.70107.20107.88107.88173,609
13 Mar 2024108.65108.65107.70108.12108.121,065,728
12 Mar 2024109.63109.75107.30108.21108.21198,555
11 Mar 2024109.28110.35108.50108.90108.90203,627
08 Mar 2024109.57110.25108.80109.31109.31173,489
07 Mar 2024112.97112.95107.85109.05109.05238,234
06 Mar 2024112.57114.05112.25113.31113.31918,431
05 Mar 2024113.03113.95112.55112.65112.65870,434
04 Mar 2024113.88114.40112.80113.45113.45117,884
01 Mar 2024111.90113.76111.60113.76113.76292,949
29 Feb 2024111.35112.40110.75111.15111.15278,660
28 Feb 2024110.20112.50110.05112.18112.18156,604
27 Feb 2024107.63110.50107.55108.86108.86155,353
26 Feb 2024107.88108.50107.15107.75107.75551,485
23 Feb 2024106.35108.00105.65107.79107.79135,714
22 Feb 2024107.75108.55106.10106.19106.19304,806
21 Feb 2024108.07107.95106.65107.06107.0657,772
20 Feb 2024107.00108.35106.25107.81107.81252,571
19 Feb 2024106.10107.45105.60107.35107.35225,371
16 Feb 2024105.75106.95105.55106.86106.86368,241
15 Feb 2024106.53106.90104.90105.51105.51128,718
14 Feb 2024105.68106.75104.90106.21106.21186,665
13 Feb 2024106.35106.35103.90104.74104.74404,092
12 Feb 2024106.65107.00105.60106.45106.45488,634
09 Feb 2024107.53107.65105.70106.46106.46130,015
08 Feb 2024103.63107.90101.75106.98106.98340,045
07 Feb 2024103.85107.85101.55102.85102.85103,204
06 Feb 202499.1999.8098.8699.8099.80160,610
05 Feb 2024101.46101.3098.4699.2699.26104,747
02 Feb 2024101.07101.80100.45101.35101.35293,665
01 Feb 2024100.86101.60100.05100.05100.0510,302
31 Jan 2024100.94101.60100.85101.04101.04126,721
30 Jan 2024100.32101.60100.00100.76100.7688,456
29 Jan 2024100.05100.1598.96100.01100.0164,228
26 Jan 2024101.09101.0599.5699.8099.80506,470
25 Jan 2024100.71101.40100.60101.17101.1731,600
24 Jan 2024101.21101.45100.35101.05101.05328,880
23 Jan 202499.91100.8599.30100.80100.8079,631
22 Jan 202499.79100.2598.9699.2099.20216,052
19 Jan 2024100.45100.9099.50100.05100.05124,072
18 Jan 202499.39100.5598.62100.15100.1561,545
17 Jan 202497.7399.3297.6899.2399.233,739,636
16 Jan 202499.54100.8098.6099.5299.5270,857
15 Jan 202499.15101.9098.7899.3899.38218,209
12 Jan 202497.4199.5097.3098.5798.57108,000
11 Jan 202497.4698.1497.2097.5197.51100,330
10 Jan 202496.6797.4296.2297.1297.12142,844
09 Jan 202498.1198.1896.7497.2797.2780,415
08 Jan 202496.5698.0895.0496.1996.1987,486
05 Jan 202495.7996.4795.6296.0896.08254,889
04 Jan 202496.6097.0096.2296.7196.71112,480
03 Jan 202499.3699.5896.1696.3696.362,451,563
02 Jan 202499.14100.3097.9899.4699.46219,841
29 Dec 202398.8299.2698.5298.5898.5850,029
28 Dec 202399.1399.2698.3498.5998.5947,421
27 Dec 202398.3399.0497.9899.0099.0075,761
22 Dec 202397.6598.8297.5098.2798.2746,547
21 Dec 202397.6398.4697.2898.0898.0870,622
20 Dec 202397.8198.4897.8498.1098.10191,156
19 Dec 202396.8698.0696.0697.9397.9392,338
18 Dec 202397.0198.0696.6696.9596.9551,547
15 Dec 202396.6098.2096.3297.7097.70160,405
14 Dec 202397.2898.2096.0297.0397.03145,836
13 Dec 202395.4196.0094.4095.0895.0869,536
12 Dec 202395.1095.8494.5094.9694.96125,550
11 Dec 202394.3295.6693.5494.6094.60127,879
08 Dec 202394.1195.1494.0694.6694.66186,880
07 Dec 202392.3794.3292.0693.9893.98179,736
06 Dec 202391.8992.9090.4092.6392.63196,351
05 Dec 202392.7192.9091.4091.7291.72313,469
04 Dec 202394.9295.0492.9893.2693.26336,611
01 Dec 202394.7595.0893.3694.4594.45471,983
30 Nov 202392.9694.4591.9694.4394.431,123,719
29 Nov 202391.9992.9191.8492.9192.91660,340
28 Nov 202392.3692.5891.0491.4591.45261,631
27 Nov 202391.3593.5091.3292.9192.917,589,396
24 Nov 202390.3191.4890.2891.3191.316,202,917
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...