Securitas AB (publ) (LON:0IAH)
London · Delayed Price · Currency is GBP · Price in SEK 145.86
+1.62 (1.12%)
At close: Sep 1, 2025
Securitas AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 144.40 | 144.85 | 142.95 | 144.24 | 144.24 | -1.26% | 81,649 |
| Aug 28, 2025 | 148.25 | 148.55 | 144.75 | 146.08 | 146.08 | -1.10% | 105,883 |
| Aug 27, 2025 | 149.38 | 149.20 | 147.40 | 147.71 | 147.71 | -0.86% | 10,754 |
| Aug 26, 2025 | 150.18 | 150.25 | 148.05 | 148.99 | 148.99 | -1.76% | 25,618 |
| Aug 25, 2025 | 152.05 | 152.10 | 150.45 | 151.65 | 151.65 | -0.15% | 32,564 |
| Aug 22, 2025 | 151.88 | 153.10 | 151.68 | 151.88 | 151.88 | -0.54% | 37,081 |
| Aug 21, 2025 | 153.25 | 153.05 | 151.80 | 152.70 | 152.70 | -0.07% | 113,097 |
| Aug 20, 2025 | 150.93 | 154.05 | 151.70 | 152.80 | 152.80 | 2.54% | 31,731 |
| Aug 19, 2025 | 148.43 | 151.45 | 148.45 | 149.02 | 149.02 | 0.79% | 23,908 |
| Aug 18, 2025 | 148.73 | 149.18 | 147.73 | 147.84 | 147.84 | 0.08% | 12,718 |
| Aug 15, 2025 | 148.05 | 149.05 | 147.35 | 147.73 | 147.73 | -0.33% | 44,169 |
| Aug 14, 2025 | 149.25 | 149.43 | 147.80 | 148.21 | 148.21 | 0.10% | 76,265 |
| Aug 13, 2025 | 147.55 | 149.15 | 147.05 | 148.06 | 148.06 | 0.99% | 63,095 |
| Aug 12, 2025 | 147.63 | 147.70 | 146.30 | 146.60 | 146.60 | -0.82% | 70,958 |
| Aug 11, 2025 | 148.80 | 148.55 | 147.00 | 147.82 | 147.82 | -0.79% | 17,548 |
| Aug 8, 2025 | 148.73 | 149.30 | 148.20 | 149.00 | 149.00 | 0.26% | 5,317 |
| Aug 7, 2025 | 148.13 | 149.50 | 148.15 | 148.63 | 148.63 | 0.66% | 22,222 |
| Aug 6, 2025 | 147.28 | 148.35 | 147.28 | 147.65 | 147.65 | 0.94% | 16,480 |
| Aug 5, 2025 | 147.35 | 147.45 | 145.85 | 146.27 | 146.27 | 0.06% | 16,784 |
| Aug 4, 2025 | 145.10 | 147.30 | 145.35 | 146.19 | 146.19 | 0.90% | 91,075 |
| Aug 1, 2025 | 145.03 | 145.95 | 143.55 | 144.88 | 144.88 | -0.50% | 18,857 |
| Jul 31, 2025 | 144.00 | 146.30 | 143.75 | 145.61 | 145.61 | -2.21% | 71,648 |
| Jul 30, 2025 | 142.35 | 151.55 | 141.05 | 148.90 | 148.90 | 1.04% | 55,846 |
| Jul 29, 2025 | 146.58 | 147.55 | 145.85 | 147.36 | 147.36 | 1.04% | 4,811 |
| Jul 28, 2025 | 147.88 | 148.30 | 144.90 | 145.84 | 145.84 | -0.78% | 5,776 |
| Jul 25, 2025 | 146.18 | 147.80 | 146.10 | 147.00 | 147.00 | 0.79% | 24,419 |
| Jul 24, 2025 | 145.58 | 146.25 | 145.10 | 145.84 | 145.84 | 1.01% | 735,838 |
| Jul 23, 2025 | 143.63 | 145.15 | 144.20 | 144.39 | 144.39 | 0.89% | 6,598 |
| Jul 22, 2025 | 144.15 | 144.55 | 142.40 | 143.12 | 143.12 | -1.37% | 19,412 |
| Jul 21, 2025 | 144.90 | 145.70 | 143.70 | 145.11 | 145.11 | -0.08% | 4,225 |
| Jul 18, 2025 | 146.88 | 146.95 | 144.80 | 145.22 | 145.22 | -0.57% | 8,499 |
| Jul 17, 2025 | 144.70 | 146.55 | 144.68 | 146.05 | 146.05 | 1.44% | 11,635 |
| Jul 16, 2025 | 144.10 | 144.20 | 143.30 | 143.97 | 143.97 | -0.98% | 11,913 |
| Jul 15, 2025 | 145.05 | 145.85 | 144.80 | 145.40 | 145.40 | 0.59% | 1,393,094 |
| Jul 14, 2025 | 144.13 | 144.75 | 143.86 | 144.55 | 144.55 | -0.15% | 8,186 |
| Jul 11, 2025 | 146.18 | 146.40 | 144.10 | 144.76 | 144.76 | -0.39% | 13,621 |
| Jul 10, 2025 | 144.53 | 146.85 | 144.20 | 145.32 | 145.32 | 1.06% | 678,828 |
| Jul 9, 2025 | 143.33 | 144.85 | 143.25 | 143.79 | 143.79 | -0.71% | 24,889 |
| Jul 8, 2025 | 144.60 | 145.13 | 143.20 | 144.83 | 144.83 | -0.27% | 74,757 |
| Jul 7, 2025 | 144.80 | 145.75 | 144.55 | 145.22 | 145.22 | 0.15% | 322,939 |
| Jul 4, 2025 | 145.83 | 145.55 | 143.85 | 145.00 | 145.00 | -0.15% | 118,861 |
| Jul 3, 2025 | 144.43 | 145.95 | 144.75 | 145.21 | 145.21 | 0.48% | 40,411 |
| Jul 2, 2025 | 142.70 | 144.80 | 142.43 | 144.52 | 144.52 | 2.32% | 25,902 |
| Jul 1, 2025 | 141.75 | 142.10 | 140.90 | 141.24 | 141.24 | -0.29% | 14,167 |
| Jun 30, 2025 | 143.33 | 143.45 | 140.75 | 141.65 | 141.65 | 0.28% | 137,193 |
| Jun 27, 2025 | 140.28 | 143.05 | 139.88 | 141.25 | 141.25 | 1.22% | 42,062 |
| Jun 26, 2025 | 139.00 | 139.70 | 138.70 | 139.55 | 139.55 | -0.37% | 14,942 |
| Jun 25, 2025 | 140.13 | 141.35 | 139.35 | 140.07 | 140.07 | -0.78% | 758,649 |
| Jun 24, 2025 | 142.20 | 143.38 | 139.80 | 141.16 | 141.16 | 0.49% | 22,639 |
| Jun 23, 2025 | 138.13 | 141.40 | 138.05 | 140.47 | 140.47 | 2.48% | 332,380 |