UK markets open in 1 hour 59 minutes

Securitas AB (SECU-B.ST)

Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
109.30+0.65 (+0.60%)
At close: 05:29PM CEST
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 2024108.30110.05108.30109.30109.30784,668
16 Apr 2024109.25109.50108.00108.65108.65793,833
15 Apr 2024109.30111.85109.25110.35110.351,111,638
12 Apr 2024109.65111.40108.85109.30109.30849,995
11 Apr 2024110.20110.70108.25109.15109.15992,905
10 Apr 2024110.80112.30109.30110.15110.151,297,406
09 Apr 2024110.60111.00109.55110.05110.05640,503
08 Apr 2024110.60111.35109.60110.65110.651,223,006
05 Apr 2024110.10110.85109.10110.50110.50817,437
04 Apr 2024110.40111.75109.65111.00111.001,688,564
03 Apr 2024111.95113.15111.00112.80112.80697,678
02 Apr 2024111.00112.50110.65111.95111.951,061,240
28 Mar 2024111.40111.55110.00110.35110.35731,045
27 Mar 2024111.00111.90110.45110.95110.95529,145
26 Mar 2024109.45111.35108.85111.20111.201,143,073
25 Mar 2024108.00110.90108.00109.45109.45869,490
22 Mar 2024107.80109.00107.35108.00108.001,110,437
21 Mar 2024107.60108.40106.55107.85107.851,792,369
20 Mar 2024108.10108.30104.55106.55106.552,315,250
19 Mar 2024108.90108.90107.30108.30108.30946,610
18 Mar 2024108.30109.80107.90108.95108.951,523,803
15 Mar 2024107.45108.00107.25107.65107.652,474,146
14 Mar 2024108.15108.35107.20107.45107.451,189,659
13 Mar 2024108.50108.70107.70108.05108.051,285,102
12 Mar 2024109.35109.90107.25108.75108.751,732,857
11 Mar 2024109.20110.60108.20108.90108.90660,119
08 Mar 2024109.55111.05108.65109.20109.201,385,542
07 Mar 2024112.95114.20107.60109.05109.052,543,075
06 Mar 2024112.60114.10112.15113.30113.30983,255
05 Mar 2024113.30114.00112.45112.65112.65708,453
04 Mar 2024113.85114.15112.70113.45113.451,558,214
01 Mar 2024111.85113.80111.60113.75113.751,021,356
29 Feb 2024111.20112.65110.65111.35111.351,393,489
28 Feb 2024110.05112.55110.05111.20111.201,311,845
27 Feb 2024107.55110.60107.00110.05110.051,400,346
26 Feb 2024107.80108.50107.15107.70107.70672,440
23 Feb 2024106.25107.95105.50107.80107.80760,123
22 Feb 2024107.90108.55106.10106.10106.101,276,816
21 Feb 2024108.05108.05106.60107.05107.05502,927
20 Feb 2024106.85108.35106.25107.60107.60706,940
19 Feb 2024106.30107.45105.65107.35107.35872,074
16 Feb 2024105.55106.95105.50106.95106.951,004,065
15 Feb 2024106.50107.00104.80105.50105.50983,498
14 Feb 2024106.30106.80104.85106.35106.351,452,922
13 Feb 2024106.35106.35103.70104.75104.75728,209
12 Feb 2024106.35107.00105.50106.50106.501,461,798
09 Feb 2024107.45107.80105.75105.85105.85958,536
08 Feb 2024103.65108.10103.65107.45107.451,783,349
07 Feb 2024103.85108.50101.50102.40102.404,656,637
06 Feb 202499.0099.8698.4299.8099.801,598,533
05 Feb 2024101.30101.9098.1698.7698.761,093,225
02 Feb 2024100.90102.20100.45101.30101.301,019,770
01 Feb 2024100.85101.80100.05100.35100.351,036,164
31 Jan 2024100.90101.60100.55101.35101.351,022,523
30 Jan 2024100.55101.6599.88100.80100.801,342,258
29 Jan 2024100.15100.1598.86100.00100.00525,229
26 Jan 2024101.05101.0599.32100.15100.15792,307
25 Jan 2024100.85101.35100.30100.95100.951,122,996
24 Jan 2024101.00101.25100.15101.05101.05648,330
23 Jan 202499.94101.2099.30100.50100.50725,009
22 Jan 202499.66100.7098.9499.4499.44802,840
19 Jan 2024100.50101.0099.4099.6699.66756,110
18 Jan 202499.30100.5599.20100.15100.151,368,516
17 Jan 202498.0099.3297.6299.2299.221,267,222
16 Jan 202499.56100.8598.5699.0499.041,168,539
15 Jan 2024100.70102.1099.62100.20100.201,056,312
12 Jan 202497.3099.6097.3099.0899.081,263,013
11 Jan 202497.5098.2297.0697.2097.20837,339
10 Jan 202496.7097.4496.1697.1297.121,185,373
09 Jan 202498.0098.3096.6097.2097.201,053,106
08 Jan 202496.5098.0894.8497.9497.941,098,139
05 Jan 202496.0096.5095.5296.5096.50753,603
04 Jan 202496.7297.2096.2096.7296.72862,544
03 Jan 202499.4099.5896.1496.3696.361,585,768
02 Jan 202499.20100.3098.7699.4099.401,114,776
29 Dec 202398.7299.3098.5298.5898.58484,090
28 Dec 202399.1899.1898.3498.7298.72565,070
27 Dec 202398.0899.1497.8898.9898.98825,514
22 Dec 202397.9298.9297.4098.5498.541,236,679
21 Dec 202397.6098.4697.1098.1098.101,204,097
20 Dec 202397.7498.5097.5498.2498.242,284,075
19 Dec 202396.8298.1496.8297.8897.882,330,631
18 Dec 202397.0698.1096.6096.9496.942,646,045
15 Dec 202396.6698.3096.1897.5697.562,702,779
14 Dec 202397.5098.2295.8896.5296.522,011,684
13 Dec 202395.3095.7494.3895.0095.00948,045
12 Dec 202395.2095.9094.5095.3095.301,157,845
11 Dec 202394.4495.6293.5095.3895.381,236,481
08 Dec 202394.1895.1494.0094.4894.481,565,045
07 Dec 202392.2894.3491.9293.9893.981,581,272
06 Dec 202392.0092.9090.3692.6292.622,654,699
05 Dec 202392.6892.9291.3091.7491.742,006,147
04 Dec 202395.0095.5093.0093.1293.121,353,977
01 Dec 202394.4495.3493.3694.7294.722,604,814
30 Nov 202392.9094.4491.9694.4494.4413,107,453
29 Nov 202392.1492.9091.8092.8492.841,771,407
28 Nov 202392.3692.6091.1092.3092.301,128,357
27 Nov 202391.3293.5291.3292.4492.441,506,002
24 Nov 202390.3091.5090.1891.2691.26949,961
23 Nov 202390.6091.4090.1490.2890.28837,118
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...