Securitas AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	13.71	13.71	13.71	13.71	13.71	3.32%	-
Mar 16, 2026	13.27	13.27	13.27	13.27	13.27	-1.23%	-
Mar 13, 2026	13.44	13.44	13.44	13.44	13.44	-0.19%	-
Mar 12, 2026	13.46	13.46	13.46	13.46	13.46	-2.07%	-
Mar 11, 2026	13.75	13.75	13.75	13.75	13.75	-0.36%	-
Mar 10, 2026	13.80	13.80	13.80	13.80	13.80	-1.00%	-
Mar 9, 2026	13.94	13.94	13.94	13.94	13.94	3.49%	-
Mar 6, 2026	13.47	13.47	13.47	13.47	13.47	-2.53%	-
Mar 5, 2026	13.82	13.82	13.82	13.82	13.82	0.44%	-
Mar 4, 2026	13.76	13.76	13.76	13.76	13.76	-10.42%	-
Mar 3, 2026	15.36	15.36	15.36	15.36	15.36	1.69%	-
Mar 2, 2026	15.10	15.10	15.10	15.10	15.10	-0.17%	-
Feb 27, 2026	15.13	15.13	15.13	15.13	15.13	-0.10%	-
Feb 26, 2026	15.14	15.14	15.14	15.14	15.14	0.13%	-
Feb 25, 2026	15.12	15.12	15.12	15.12	15.12	0.30%	-
Feb 24, 2026	15.08	15.08	15.08	15.08	15.08	-3.02%	-
Feb 23, 2026	15.55	15.55	15.55	15.55	15.55	-1.80%	-
Feb 20, 2026	15.83	15.83	15.83	15.83	15.83	2.76%	-
Feb 19, 2026	15.41	15.41	15.41	15.41	15.41	4.26%	-
Feb 18, 2026	14.78	14.78	14.78	14.78	14.78	-5.86%	-
Feb 17, 2026	15.70	15.70	15.70	15.70	15.70	6.91%	-
Feb 16, 2026	14.68	14.68	14.68	14.68	14.68	-7.00%	-
Feb 13, 2026	15.79	15.79	15.79	15.79	15.79	5.69%	-
Feb 12, 2026	14.94	14.94	14.94	14.94	14.94	-0.30%	-
Feb 11, 2026	14.98	14.98	14.98	14.98	14.98	-0.10%	-
Feb 10, 2026	15.00	15.00	15.00	15.00	15.00	11.45%	-
Feb 9, 2026	13.46	13.46	13.46	13.46	13.46	-5.51%	-
Feb 6, 2026	14.24	14.24	14.24	14.24	14.24	0.04%	-
Feb 5, 2026	14.24	14.24	14.24	14.24	14.24	3.15%	-
Feb 4, 2026	13.80	13.80	13.80	13.80	13.80	-0.33%	-
Feb 3, 2026	13.85	13.85	13.85	13.85	13.85	3.98%	-
Feb 2, 2026	13.32	13.32	13.32	13.32	13.32	-4.99%	-
Jan 30, 2026	14.02	14.02	14.02	14.02	14.02	-2.16%	-
Jan 29, 2026	14.33	14.33	14.33	14.33	14.33	-4.24%	-
Jan 28, 2026	14.96	14.96	14.96	14.96	14.96	0.64%	-
Jan 27, 2026	14.87	14.87	14.87	14.87	14.87	0.71%	-
Jan 26, 2026	14.76	14.76	14.76	14.76	14.76	-1.24%	-
Jan 23, 2026	14.95	14.95	14.95	14.95	14.95	2.61%	-
Jan 22, 2026	14.57	14.57	14.57	14.57	14.57	-1.35%	-
Jan 21, 2026	14.77	14.77	14.77	14.77	14.77	0.37%	-
Jan 20, 2026	14.71	14.71	14.71	14.71	14.71	1.73%	-
Jan 19, 2026	14.46	14.46	14.46	14.46	14.46	3.29%	-
Jan 16, 2026	14.00	14.00	14.00	14.00	14.00	-4.89%	-
Jan 15, 2026	14.72	14.72	14.72	14.72	14.72	5.82%	-
Jan 14, 2026	13.91	13.91	13.91	13.91	13.91	1.35%	-
Jan 13, 2026	13.73	13.73	13.73	13.73	13.73	-2.87%	-
Jan 12, 2026	14.13	14.13	14.13	14.13	14.13	-0.04%	-
Jan 9, 2026	14.14	14.14	14.14	14.14	14.14	4.43%	-
Jan 8, 2026	13.54	13.54	13.54	13.54	13.54	0.56%	-
Jan 7, 2026	13.46	13.46	13.46	13.46	13.46	2.44%	-