Securitas AB Class B SECU_B
OMXSTO · Sweden · Commercial Services
SEK 152.70-1.50 (-0.97%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 154.20 | +1.18% | SEK 154.00 | SEK 155.60 | SEK 153.40 | 2.45M |
| 2026-09-29 | SEK 152.40 | -1.55% | SEK 154.10 | SEK 154.30 | SEK 151.70 | 1.06M |
| 2026-09-28 | SEK 154.80 | +2.79% | SEK 151.20 | SEK 154.80 | SEK 150.50 | 1.54M |
| 2026-09-25 | SEK 150.60 | -0.20% | SEK 150.90 | SEK 152.00 | SEK 150.60 | 377.18K |
| 2026-09-24 | SEK 150.90 | +0.07% | SEK 150.60 | SEK 151.90 | SEK 150.00 | 702.58K |
| 2026-09-23 | SEK 150.80 | 0.00% | SEK 151.00 | SEK 151.80 | SEK 149.90 | 709.72K |
| 2026-09-22 | SEK 150.80 | -0.85% | SEK 152.20 | SEK 152.90 | SEK 150.80 | 758.00K |
| 2026-09-21 | SEK 152.10 | 0.00% | SEK 152.50 | SEK 153.40 | SEK 151.70 | 647.91K |
| 2026-09-18 | SEK 152.10 | -0.98% | SEK 153.10 | SEK 154.50 | SEK 152.10 | 3.08M |
| 2026-09-17 | SEK 153.60 | +0.59% | SEK 152.10 | SEK 153.90 | SEK 152.00 | 916.18K |
| 2026-09-16 | SEK 152.70 | +0.93% | SEK 150.40 | SEK 152.70 | SEK 150.30 | 927.94K |
| 2026-09-15 | SEK 151.30 | -0.66% | SEK 151.70 | SEK 152.00 | SEK 150.40 | 643.22K |
| 2026-09-14 | SEK 152.30 | +1.53% | SEK 150.30 | SEK 153.10 | SEK 150.30 | 997.53K |
| 2026-09-11 | SEK 150.00 | -0.20% | SEK 150.30 | SEK 150.90 | SEK 149.70 | 874.37K |
| 2026-09-10 | SEK 150.30 | +0.33% | SEK 150.00 | SEK 152.00 | SEK 150.00 | 952.97K |
| 2026-09-09 | SEK 149.80 | -0.60% | SEK 150.50 | SEK 152.20 | SEK 149.10 | 1.39M |
| 2026-09-08 | SEK 150.70 | +0.13% | SEK 150.70 | SEK 152.00 | SEK 150.40 | 477.01K |
| 2026-09-07 | SEK 150.50 | -0.92% | SEK 151.50 | SEK 152.30 | SEK 150.50 | 491.41K |
| 2026-09-04 | SEK 151.90 | +0.73% | SEK 151.60 | SEK 152.40 | SEK 150.30 | 693.93K |
| 2026-09-03 | SEK 150.80 | -0.07% | SEK 150.70 | SEK 152.90 | SEK 150.60 | 784.05K |
| 2026-09-02 | SEK 150.90 | -0.66% | SEK 151.60 | SEK 152.20 | SEK 150.20 | 907.57K |
| 2026-09-01 | SEK 151.90 | -0.07% | SEK 152.00 | SEK 153.10 | SEK 151.70 | 941.88K |
| 2026-08-31 | SEK 152.00 | +0.46% | SEK 151.20 | SEK 152.70 | SEK 150.80 | 1.11M |
| 2026-08-28 | SEK 151.30 | -0.13% | SEK 151.50 | SEK 152.40 | SEK 150.50 | 571.60K |
| 2026-08-27 | SEK 151.50 | +1.34% | SEK 149.20 | SEK 151.50 | SEK 148.80 | 1.20M |
| 2026-08-26 | SEK 149.50 | +1.29% | SEK 147.20 | SEK 149.50 | SEK 146.60 | 1.27M |
| 2026-08-25 | SEK 147.60 | +0.54% | SEK 147.00 | SEK 147.90 | SEK 146.80 | 1.12M |
| 2026-08-24 | SEK 146.80 | +0.07% | SEK 146.70 | SEK 147.30 | SEK 146.10 | 972.38K |
| 2026-08-21 | SEK 146.70 | +0.41% | SEK 146.10 | SEK 147.60 | SEK 145.90 | 2.17M |
| 2026-08-20 | SEK 146.10 | +0.27% | SEK 145.70 | SEK 146.40 | SEK 145.20 | 2.92M |
| 2026-08-19 | SEK 145.70 | +0.41% | SEK 144.80 | SEK 145.90 | SEK 144.40 | 1.08M |
| 2026-08-18 | SEK 145.10 | -0.75% | SEK 146.40 | SEK 146.40 | SEK 144.80 | 1.11M |
| 2026-08-17 | SEK 146.20 | -1.22% | SEK 147.30 | SEK 147.50 | SEK 146.20 | 1.03M |
| 2026-08-14 | SEK 148.00 | +0.89% | SEK 147.10 | SEK 148.20 | SEK 146.90 | 896.68K |
| 2026-08-13 | SEK 146.70 | -0.81% | SEK 147.60 | SEK 148.70 | SEK 146.70 | 1.39M |
| 2026-08-12 | SEK 147.90 | -0.34% | SEK 148.40 | SEK 149.20 | SEK 147.20 | 1.24M |
| 2026-08-11 | SEK 148.40 | -0.80% | SEK 149.50 | SEK 149.80 | SEK 148.40 | 911.83K |
| 2026-08-10 | SEK 149.60 | -0.60% | SEK 150.30 | SEK 150.90 | SEK 149.10 | 1.14M |
| 2026-08-07 | SEK 150.50 | -2.08% | SEK 153.20 | SEK 153.50 | SEK 150.00 | 2.39M |
| 2026-08-06 | SEK 153.70 | +0.79% | SEK 153.00 | SEK 154.40 | SEK 153.00 | 1.03M |
| 2026-08-05 | SEK 152.50 | -1.29% | SEK 154.90 | SEK 155.40 | SEK 152.50 | 1.22M |
| 2026-08-04 | SEK 154.50 | -0.71% | SEK 155.60 | SEK 156.20 | SEK 154.50 | 909.87K |
| 2026-08-03 | SEK 155.60 | +1.70% | SEK 153.00 | SEK 156.60 | SEK 152.00 | 1.05M |
| 2026-07-31 | SEK 153.00 | -1.35% | SEK 155.50 | SEK 155.70 | SEK 153.00 | 1.36M |
| 2026-07-30 | SEK 155.10 | -1.96% | SEK 158.20 | SEK 159.80 | SEK 155.10 | 1.29M |
| 2026-07-29 | SEK 158.20 | -0.38% | SEK 158.60 | SEK 159.00 | SEK 157.30 | 1.09M |
| 2026-07-28 | SEK 158.80 | +1.53% | SEK 157.00 | SEK 159.90 | SEK 156.40 | 1.12M |
| 2026-07-27 | SEK 156.40 | +3.58% | SEK 152.60 | SEK 158.00 | SEK 152.60 | 3.12M |
| 2026-07-24 | SEK 151.00 | -10.97% | SEK 159.00 | SEK 159.00 | SEK 149.20 | 7.12M |
| 2026-07-23 | SEK 169.60 | -0.18% | SEK 170.00 | SEK 170.10 | SEK 168.30 | 1.55M |
| 2026-07-22 | SEK 169.90 | +2.41% | SEK 166.30 | SEK 170.20 | SEK 165.40 | 1.04M |
| 2026-07-21 | SEK 165.90 | -0.54% | SEK 166.20 | SEK 167.00 | SEK 165.30 | 849.20K |
| 2026-07-20 | SEK 166.80 | +1.03% | SEK 164.00 | SEK 167.00 | SEK 163.70 | 981.05K |
| 2026-07-17 | SEK 165.10 | +1.60% | SEK 163.00 | SEK 165.10 | SEK 162.50 | 1.04M |
| 2026-07-16 | SEK 162.50 | +0.25% | SEK 162.10 | SEK 163.10 | SEK 160.20 | 606.18K |
| 2026-07-15 | SEK 162.10 | +0.37% | SEK 161.10 | SEK 162.40 | SEK 159.80 | 838.02K |
| 2026-07-14 | SEK 161.50 | -0.12% | SEK 161.50 | SEK 162.80 | SEK 160.10 | 574.27K |
| 2026-07-13 | SEK 161.70 | -0.61% | SEK 162.90 | SEK 162.90 | SEK 161.00 | 485.06K |
| 2026-07-10 | SEK 162.70 | 0.00% | SEK 163.10 | SEK 164.00 | SEK 162.20 | 498.95K |
| 2026-07-09 | SEK 162.70 | +0.81% | SEK 161.70 | SEK 163.50 | SEK 161.40 | 760.69K |
| 2026-07-08 | SEK 161.40 | -0.98% | SEK 161.80 | SEK 162.40 | SEK 159.70 | 689.13K |
| 2026-07-07 | SEK 163.00 | +0.37% | SEK 163.00 | SEK 163.70 | SEK 162.60 | 744.69K |
| 2026-07-06 | SEK 162.40 | -1.04% | SEK 164.40 | SEK 165.00 | SEK 161.80 | 699.20K |
| 2026-07-03 | SEK 164.10 | +0.74% | SEK 162.90 | SEK 164.40 | SEK 162.60 | 543.56K |
| 2026-07-02 | SEK 162.90 | +1.75% | SEK 159.70 | SEK 162.90 | SEK 159.70 | 1.05M |
| 2026-07-01 | SEK 160.10 | +0.57% | SEK 159.30 | SEK 161.30 | SEK 157.80 | 1.30M |
| 2026-06-30 | SEK 159.20 | -0.75% | SEK 160.50 | SEK 160.50 | SEK 157.90 | 1.12M |
| 2026-06-29 | SEK 160.40 | +2.56% | SEK 158.30 | SEK 162.20 | SEK 158.20 | 1.26M |
| 2026-06-26 | SEK 156.40 | +0.06% | SEK 156.30 | SEK 157.50 | SEK 155.30 | 909.80K |
| 2026-06-25 | SEK 156.30 | +0.77% | SEK 155.20 | SEK 156.90 | SEK 154.70 | 1.11M |
| 2026-06-24 | SEK 155.10 | +2.99% | SEK 150.60 | SEK 155.10 | SEK 150.60 | 1.22M |
| 2026-06-23 | SEK 150.60 | 0.00% | SEK 150.40 | SEK 151.30 | SEK 149.80 | 1.40M |
| 2026-06-22 | SEK 150.60 | -0.79% | SEK 151.80 | SEK 152.00 | SEK 149.70 | 1.49M |
| 2026-06-18 | SEK 151.80 | +0.53% | SEK 151.30 | SEK 152.30 | SEK 150.10 | 2.10M |
| 2026-06-17 | SEK 151.00 | -0.98% | SEK 151.80 | SEK 152.40 | SEK 150.00 | 1.61M |
| 2026-06-16 | SEK 152.50 | -1.55% | SEK 155.80 | SEK 156.90 | SEK 148.50 | 2.41M |
| 2026-06-15 | SEK 154.90 | -1.40% | SEK 158.30 | SEK 159.60 | SEK 154.90 | 1.47M |
| 2026-06-12 | SEK 157.10 | +0.64% | SEK 157.90 | SEK 158.60 | SEK 156.60 | 979.79K |
| 2026-06-11 | SEK 156.10 | -0.57% | SEK 156.60 | SEK 159.00 | SEK 156.10 | 467.81K |
| 2026-06-10 | SEK 157.00 | +1.09% | SEK 155.30 | SEK 158.00 | SEK 154.80 | 298.78K |
| 2026-06-09 | SEK 155.30 | -0.06% | SEK 156.00 | SEK 157.10 | SEK 154.80 | 706.38K |
| 2026-06-08 | SEK 155.40 | -0.38% | SEK 155.00 | SEK 156.60 | SEK 153.80 | 849.19K |
| 2026-06-05 | SEK 156.00 | -0.32% | SEK 157.10 | SEK 158.60 | SEK 156.00 | 647.53K |
| 2026-06-04 | SEK 156.50 | +0.71% | SEK 155.20 | SEK 157.90 | SEK 155.20 | 878.86K |
| 2026-06-03 | SEK 155.40 | +1.30% | SEK 154.00 | SEK 156.00 | SEK 154.00 | 1.53M |
| 2026-06-02 | SEK 153.40 | +1.25% | SEK 153.50 | SEK 157.50 | SEK 153.30 | 1.23M |
| 2026-06-01 | SEK 151.50 | -1.75% | SEK 153.60 | SEK 154.20 | SEK 151.50 | 1.83M |
| 2026-05-29 | SEK 154.20 | +1.31% | SEK 153.00 | SEK 154.20 | SEK 152.00 | 4.30M |
| 2026-05-28 | SEK 152.20 | -2.06% | SEK 155.10 | SEK 155.10 | SEK 152.20 | 1.38M |
| 2026-05-27 | SEK 155.40 | -1.96% | SEK 153.50 | SEK 157.00 | SEK 153.50 | 2.10M |