Securitas AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	157.70	158.60	156.40	158.60	158.60	1.12%	768,905
Feb 9, 2026	159.05	159.45	155.40	156.85	156.85	-1.45%	1,341,413
Feb 6, 2026	159.80	160.45	157.50	159.15	159.15	-0.84%	948,058
Feb 5, 2026	157.15	160.75	156.90	160.50	160.50	0.56%	1,827,890
Feb 4, 2026	150.00	159.90	146.40	159.60	159.60	7.47%	2,387,082
Feb 3, 2026	150.80	151.10	147.15	148.50	148.50	-1.13%	1,331,463
Feb 2, 2026	147.00	150.25	146.00	150.20	150.20	2.11%	1,205,834
Jan 30, 2026	146.60	147.30	145.70	147.10	147.10	0.62%	929,397
Jan 29, 2026	148.10	148.25	145.65	146.20	146.20	-0.85%	1,281,736
Jan 28, 2026	147.00	148.40	146.00	147.45	147.45	0.31%	1,124,004
Jan 27, 2026	147.00	147.95	146.05	147.00	147.00	0.48%	958,400
Jan 26, 2026	147.05	147.60	145.40	146.30	146.30	-0.51%	842,917
Jan 23, 2026	147.95	147.95	145.75	147.05	147.05	-0.61%	938,617
Jan 22, 2026	146.70	147.95	146.20	147.95	147.95	1.58%	875,514
Jan 21, 2026	144.05	145.65	142.95	145.65	145.65	0.55%	1,078,035
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