Securitas AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	144.05	144.25	142.95	143.65	-	-0.83%	180,841
Jan 20, 2026	144.45	144.85	142.50	144.85	144.85	0.24%	948,401
Jan 19, 2026	144.00	145.85	142.65	144.50	144.50	-0.48%	759,169
Jan 16, 2026	144.50	145.60	144.15	145.20	145.20	0.35%	582,848
Jan 15, 2026	144.80	144.95	143.10	144.70	144.70	0.10%	823,832
Jan 14, 2026	143.90	144.55	142.40	144.55	144.55	0.38%	834,356
Jan 13, 2026	145.75	145.80	142.30	144.00	144.00	-1.03%	1,152,567
Jan 12, 2026	147.40	148.25	145.20	145.50	145.50	-1.42%	990,848
Jan 9, 2026	147.60	147.95	146.50	147.60	147.60	-0.07%	541,289
Jan 8, 2026	147.10	149.15	146.70	147.70	147.70	0.37%	1,258,730
Jan 7, 2026	145.00	147.40	143.00	147.15	147.15	1.27%	2,074,494
Jan 5, 2026	145.20	145.90	143.90	145.30	145.30	-0.45%	446,614
Jan 2, 2026	148.10	149.00	145.55	145.95	145.95	-0.85%	523,594
Dec 30, 2025	146.05	147.20	145.85	147.20	147.20	0.38%	467,061
Dec 29, 2025	145.75	147.20	145.00	146.65	146.65	0.93%	473,716
Dec 23, 2025	145.95	146.35	145.25	145.30	145.30	-0.55%	455,520
Dec 22, 2025	145.90	146.40	145.25	146.10	146.10	-0.07%	474,219
Dec 19, 2025	145.55	146.50	145.00	146.20	146.20	0.34%	1,477,069
Dec 18, 2025	143.95	145.70	143.70	145.70	145.70	1.08%	897,556
Dec 17, 2025	143.00	144.25	142.25	144.15	144.15	0.84%	987,070
Dec 16, 2025	144.20	144.85	142.20	142.95	142.95	-0.63%	1,301,201
Dec 15, 2025	142.60	144.70	142.60	143.85	143.85	0.74%	674,542
Dec 12, 2025	142.30	143.70	141.80	142.80	142.80	0.35%	907,566
Dec 11, 2025	142.00	142.30	140.90	142.30	142.30	0.78%	794,564
Dec 10, 2025	141.00	141.65	139.95	141.20	141.20	-0.25%	592,914
Dec 9, 2025	141.45	142.05	140.00	141.55	141.55	0.11%	1,719,389
Dec 8, 2025	143.90	144.00	139.75	141.40	141.40	-2.01%	1,443,885
Dec 5, 2025	144.75	145.60	144.25	144.30	144.30	-0.38%	683,039
Dec 4, 2025	145.55	146.70	144.45	144.85	144.85	-0.24%	967,044
Dec 3, 2025	146.90	147.10	144.90	145.20	145.20	-1.16%	660,090
Dec 2, 2025	148.00	148.45	146.65	146.90	146.90	-0.74%	650,957
Dec 1, 2025	146.15	148.00	145.70	148.00	148.00	2.78%	1,238,149
Nov 28, 2025	143.55	144.00	142.15	144.00	144.00	0.56%	1,343,435
Nov 27, 2025	144.00	144.40	142.90	143.20	143.20	-0.35%	474,945
Nov 26, 2025	144.00	144.40	143.20	143.70	143.70	0.24%	618,557
Nov 25, 2025	141.45	143.90	140.85	143.35	143.35	1.34%	540,332
Nov 24, 2025	141.15	141.85	140.25	141.45	141.45	0.21%	970,658
Nov 21, 2025	138.10	141.15	137.70	141.15	141.15	1.62%	643,055
Nov 20, 2025	140.00	140.05	138.30	138.90	138.90	-0.07%	754,307
Nov 19, 2025	136.95	139.00	136.15	139.00	139.00	-0.11%	750,093
Nov 18, 2025	140.00	140.40	138.50	139.15	136.90	-1.28%	957,964
Nov 17, 2025	142.65	143.00	140.60	140.95	138.67	-1.40%	672,011
Nov 14, 2025	143.60	143.60	141.95	142.95	140.64	-0.73%	745,568
Nov 13, 2025	145.20	145.70	143.90	144.00	141.67	-0.76%	850,366
Nov 12, 2025	143.60	145.35	143.05	145.10	142.75	1.04%	1,141,412
Nov 11, 2025	143.10	143.95	142.55	143.60	141.28	0.77%	1,855,736
Nov 10, 2025	144.05	144.50	142.05	142.50	140.20	-1.08%	1,320,118
Nov 7, 2025	139.35	144.05	139.10	144.05	141.72	2.67%	1,884,094
Nov 6, 2025	145.20	146.60	138.30	140.30	138.03	0.47%	2,137,952
Nov 5, 2025	137.10	139.65	136.70	139.65	137.39	1.86%	1,042,165