Securitas AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	14.68	14.85	14.68	14.74	14.74	0.89%	660
Feb 19, 2026	14.51	14.61	14.51	14.61	14.61	0.59%	200
Feb 18, 2026	14.53	14.53	14.53	14.53	14.53	-1.92%	-
Feb 17, 2026	14.81	14.81	14.81	14.81	14.81	0.17%	-
Feb 16, 2026	14.79	14.79	14.79	14.79	14.79	0.37%	-
Feb 13, 2026	14.73	14.73	14.73	14.73	14.73	-2.00%	-
Feb 12, 2026	15.03	15.03	15.03	15.03	15.03	0.87%	200
Feb 11, 2026	14.90	14.90	14.90	14.90	14.90	1.33%	-
Feb 10, 2026	14.71	14.71	14.71	14.71	14.71	-1.31%	-
Feb 9, 2026	14.90	14.90	14.90	14.90	14.90	-0.27%	-
Feb 6, 2026	15.02	15.02	14.94	14.94	14.94	0.23%	350
Feb 5, 2026	14.95	14.95	14.91	14.91	14.91	-0.57%	50
Feb 4, 2026	14.12	14.99	14.00	14.99	14.99	5.34%	770
Feb 3, 2026	14.23	14.23	14.23	14.23	14.23	3.68%	-
Feb 2, 2026	13.73	13.73	13.73	13.73	13.73	-0.80%	-
Jan 30, 2026	13.83	13.84	13.83	13.84	13.84	-0.75%	100
Jan 29, 2026	13.94	13.94	13.94	13.94	13.94	-0.25%	-
Jan 28, 2026	13.98	13.98	13.98	13.98	13.98	0.76%	7
Jan 27, 2026	13.78	13.87	13.78	13.87	13.87	-0.50%	620
Jan 26, 2026	13.94	13.94	13.94	13.94	13.94	0.87%	3
Jan 23, 2026	13.88	13.88	13.82	13.82	13.82	0.95%	500
Jan 22, 2026	13.69	13.69	13.69	13.69	13.69	1.63%	-
Jan 21, 2026	13.47	13.47	13.47	13.47	13.47	0.75%	-
Jan 20, 2026	13.37	13.37	13.37	13.37	13.37	-0.67%	-
Jan 19, 2026	13.46	13.46	13.46	13.46	13.46	0.22%	-
Jan 16, 2026	13.43	13.43	13.43	13.43	13.43	-0.33%	-
Jan 15, 2026	13.52	13.52	13.48	13.48	13.48	0.67%	1,000
Jan 14, 2026	13.39	13.39	13.39	13.39	13.39	-1.33%	-
Jan 13, 2026	13.57	13.57	13.57	13.57	13.57	-1.09%	-
Jan 12, 2026	13.72	13.72	13.72	13.72	13.72	-0.15%	-
Jan 9, 2026	13.74	13.74	13.74	13.74	13.74	0.88%	-
Jan 8, 2026	13.62	13.62	13.62	13.62	13.62	0.55%	-
Jan 7, 2026	13.54	13.54	13.54	13.54	13.54	0.18%	-
Jan 6, 2026	13.52	13.52	13.52	13.52	13.52	1.05%	-
Jan 5, 2026	13.38	13.38	13.38	13.38	13.38	-1.91%	100
Jan 2, 2026	13.64	13.64	13.64	13.64	13.64	0.74%	-
Dec 30, 2025	13.50	13.54	13.50	13.54	13.54	1.12%	100
Dec 29, 2025	13.39	13.39	13.39	13.39	13.39	-0.78%	-
Dec 23, 2025	13.41	13.49	13.41	13.49	13.49	0.78%	4
Dec 22, 2025	13.39	13.39	13.39	13.39	13.39	-0.11%	-
Dec 19, 2025	13.31	13.40	13.31	13.40	13.40	0.98%	350
Dec 18, 2025	13.15	13.27	13.15	13.27	13.27	1.53%	100
Dec 17, 2025	13.05	13.07	13.05	13.07	13.07	-0.49%	600
Dec 16, 2025	13.14	13.14	13.14	13.14	13.14	-0.49%	-
Dec 15, 2025	13.11	13.20	13.11	13.20	13.20	0.80%	37
Dec 12, 2025	13.10	13.10	13.10	13.10	13.10	0.96%	-
Dec 11, 2025	12.97	12.97	12.97	12.97	12.97	0.23%	-
Dec 10, 2025	12.94	12.94	12.94	12.94	12.94	0.43%	-
Dec 9, 2025	12.89	12.89	12.89	12.89	12.89	-1.60%	-
Dec 8, 2025	13.10	13.10	13.10	13.10	13.10	-0.61%	-