Securitas AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Jan 6, 2026	13.14	13.14	13.14	13.14	13.14	-1.05%	-
Jan 5, 2026	13.28	13.28	13.28	13.28	13.28	-1.67%	-
Jan 2, 2026	13.51	13.51	13.51	13.51	13.51	-0.11%	-
Dec 30, 2025	13.52	13.52	13.52	13.52	13.52	-	-
Dec 29, 2025	13.52	13.52	13.52	13.52	13.52	-	-
Dec 23, 2025	13.52	13.52	13.52	13.52	13.52	-0.07%	-
Dec 22, 2025	13.53	13.53	13.53	13.53	13.53	-0.11%	-
Dec 19, 2025	13.55	13.55	13.55	13.55	13.55	-0.33%	-
Dec 18, 2025	13.59	13.59	13.59	13.59	13.59	-0.98%	-
Dec 17, 2025	13.73	13.73	13.73	13.73	13.73	-1.08%	-
Dec 16, 2025	13.88	13.88	13.88	13.88	13.88	6.85%	-
Dec 15, 2025	12.99	12.99	12.99	12.99	12.99	-0.15%	-
Dec 12, 2025	13.01	13.01	13.01	13.01	13.01	0.23%	-
Dec 11, 2025	12.98	12.98	12.98	12.98	12.98	0.23%	-
Dec 10, 2025	12.95	12.95	12.95	12.95	12.95	0.27%	-
Dec 9, 2025	12.91	12.91	12.91	12.91	12.91	0.23%	-
Dec 8, 2025	12.88	12.88	12.88	12.88	12.88	-3.01%	-
Dec 5, 2025	13.28	13.28	13.28	13.28	13.28	4.73%	-
Dec 4, 2025	12.68	12.68	12.68	12.68	12.68	-4.84%	-
Dec 3, 2025	13.33	13.33	13.33	13.33	13.33	3.17%	-
Dec 2, 2025	12.92	12.92	12.92	12.92	12.92	-4.47%	-
Dec 1, 2025	13.52	13.52	13.52	13.52	13.52	2.66%	-
Nov 28, 2025	13.17	13.17	13.17	13.17	13.17	-1.05%	-
Nov 27, 2025	13.31	13.31	13.31	13.31	13.31	2.50%	-
Nov 26, 2025	12.99	12.99	12.99	12.99	12.99	10.18%	-