Securitas AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	158.83	159.40	156.73	158.21	158.21	0.34%	185,476
Feb 10, 2026	157.38	158.30	156.93	157.68	157.68	0.53%	705,556
Feb 9, 2026	159.00	159.35	155.75	156.85	156.85	-1.45%	51,267
Feb 6, 2026	159.40	159.75	157.55	159.15	159.15	-0.87%	176,652
Feb 5, 2026	157.23	160.55	157.15	160.55	160.55	0.60%	291,524
Feb 4, 2026	150.10	159.60	146.85	159.60	159.60	7.47%	54,778
Feb 3, 2026	150.83	150.90	147.15	148.50	148.50	-1.11%	111,564
Feb 2, 2026	147.00	150.20	146.80	150.16	150.16	2.08%	94,148
Jan 30, 2026	146.48	147.10	145.78	147.10	147.10	0.68%	10,382
Jan 29, 2026	148.30	148.25	145.75	146.10	146.10	-0.92%	105,512
Jan 28, 2026	147.10	148.10	146.30	147.45	147.45	0.31%	10,713
Jan 27, 2026	147.05	147.90	146.13	147.00	147.00	0.48%	619,165
Jan 26, 2026	147.05	147.40	145.65	146.30	146.30	-0.51%	28,936
Jan 23, 2026	147.83	147.63	145.85	147.05	147.05	-0.61%	35,768
Jan 22, 2026	146.78	147.95	146.40	147.95	147.95	1.89%	65,664
Jan 21, 2026	144.03	145.35	142.95	145.20	145.20	0.64%	370,531
Jan 20, 2026	144.40	144.30	142.50	144.28	144.28	-0.16%	71,211
Jan 19, 2026	143.55	145.75	142.65	144.50	144.50	-0.34%	75,826
Jan 16, 2026	144.45	145.50	144.25	145.00	145.00	0.21%	14,978
Jan 15, 2026	144.85	144.80	143.23	144.70	144.70	0.10%	1,804,239
Jan 14, 2026	143.90	144.55	142.35	144.55	144.55	0.38%	72,832
Jan 13, 2026	145.70	145.75	142.65	144.00	144.00	-1.27%	145,088
Jan 12, 2026	147.43	147.70	145.30	145.85	145.85	-1.19%	39,490
Jan 9, 2026	147.48	147.65	146.70	147.60	147.60	-0.07%	17,273
Jan 8, 2026	147.08	148.65	146.95	147.70	147.70	0.37%	36,078
Jan 7, 2026	145.03	147.35	143.65	147.15	147.15	1.27%	66,116
Jan 5, 2026	145.20	145.60	143.95	145.30	145.30	-0.45%	5,957
Jan 2, 2026	148.25	148.55	145.65	145.95	145.95	-0.85%	38,357
Dec 30, 2025	146.15	147.20	146.05	147.20	147.20	0.38%	17,986
Dec 29, 2025	145.88	147.15	145.10	146.65	146.65	0.93%	9,039
Dec 23, 2025	145.90	146.05	145.25	145.30	145.30	-0.68%	36,737
Dec 22, 2025	145.88	146.40	145.60	146.30	146.30	0.07%	14,536
Dec 19, 2025	145.28	146.40	145.25	146.20	146.20	0.34%	29,150
Dec 18, 2025	143.53	145.70	143.90	145.70	145.70	1.08%	44,537
Dec 17, 2025	142.95	144.15	142.40	144.15	144.15	0.84%	18,006
Dec 16, 2025	144.18	144.20	142.30	142.95	142.95	-0.75%	170,266
Dec 15, 2025	142.60	144.25	143.20	144.03	144.03	0.96%	93,355
Dec 12, 2025	142.38	143.45	142.00	142.65	142.65	0.55%	15,750
Dec 11, 2025	141.58	142.10	140.95	141.88	141.88	0.48%	11,048
Dec 10, 2025	141.18	141.35	140.35	141.20	141.20	-0.25%	26,418
Dec 9, 2025	141.68	141.95	140.15	141.55	141.55	0.11%	68,858
Dec 8, 2025	143.93	142.95	139.85	141.40	141.40	-2.06%	24,126
Dec 5, 2025	144.55	145.45	144.30	144.38	144.38	-0.33%	19,185
Dec 4, 2025	145.58	146.55	144.60	144.85	144.85	-0.24%	184,869
Dec 3, 2025	146.88	147.00	145.00	145.20	145.20	-1.16%	116,905
Dec 2, 2025	148.00	148.00	146.70	146.90	146.90	-0.25%	24,330
Dec 1, 2025	146.98	147.28	145.78	147.28	147.28	2.27%	2,681,662
Nov 28, 2025	143.75	144.00	142.50	144.00	144.00	0.35%	2,206,611
Nov 27, 2025	144.20	144.25	142.95	143.50	143.50	-0.13%	25,578
Nov 26, 2025	143.95	144.33	143.30	143.68	143.68	-0.01%	540,287