Securitas AB (publ) (STO:SECU.B)
Sweden · Delayed Price · Currency is SEK 146.45
+0.45 (0.31%)
Sep 8, 2025, 5:29 PM CET
Securitas AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 146.00 | 146.75 | 145.30 | 146.45 | 146.45 | 0.31% | 293,396 |
| Sep 5, 2025 | 145.90 | 147.05 | 145.45 | 146.00 | 146.00 | 0.38% | 348,551 |
| Sep 4, 2025 | 144.85 | 146.75 | 144.20 | 145.45 | 145.45 | 0.83% | 492,662 |
| Sep 3, 2025 | 144.00 | 144.80 | 143.20 | 144.25 | 144.25 | 0.42% | 434,047 |
| Sep 2, 2025 | 147.00 | 147.20 | 143.65 | 143.65 | 143.65 | -2.31% | 670,554 |
| Sep 1, 2025 | 144.65 | 147.15 | 144.40 | 147.05 | 147.05 | 1.59% | 612,607 |
| Aug 29, 2025 | 144.50 | 145.00 | 143.00 | 144.75 | 144.75 | -0.17% | 919,653 |
| Aug 28, 2025 | 148.25 | 148.80 | 144.55 | 145.00 | 145.00 | -2.16% | 1,133,546 |
| Aug 27, 2025 | 149.00 | 149.30 | 147.15 | 148.20 | 148.20 | -0.54% | 489,722 |
| Aug 26, 2025 | 150.00 | 150.15 | 148.05 | 149.00 | 149.00 | -1.10% | 1,057,265 |
| Aug 25, 2025 | 152.60 | 152.60 | 150.30 | 150.65 | 150.65 | -1.34% | 280,374 |
| Aug 22, 2025 | 151.75 | 153.15 | 151.50 | 152.70 | 152.70 | 0.30% | 381,314 |
| Aug 21, 2025 | 153.30 | 153.30 | 151.80 | 152.25 | 152.25 | -0.59% | 459,553 |
| Aug 20, 2025 | 151.40 | 154.05 | 150.85 | 153.15 | 153.15 | 1.16% | 387,566 |
| Aug 19, 2025 | 148.35 | 151.50 | 148.30 | 151.40 | 151.40 | 2.12% | 365,484 |
| Aug 18, 2025 | 148.75 | 149.20 | 147.60 | 148.25 | 148.25 | -0.24% | 495,308 |
| Aug 15, 2025 | 148.00 | 149.15 | 147.05 | 148.60 | 148.60 | 0.54% | 705,250 |
| Aug 14, 2025 | 149.35 | 149.55 | 147.80 | 147.80 | 147.80 | -0.91% | 444,069 |
| Aug 13, 2025 | 147.50 | 149.15 | 147.00 | 149.15 | 149.15 | 1.50% | 416,563 |
| Aug 12, 2025 | 147.60 | 148.00 | 146.35 | 146.95 | 146.95 | -0.17% | 412,278 |
| Aug 11, 2025 | 148.60 | 149.00 | 146.90 | 147.20 | 147.20 | -0.91% | 296,417 |
| Aug 8, 2025 | 148.80 | 149.45 | 148.15 | 148.55 | 148.55 | - | 334,878 |
| Aug 7, 2025 | 148.25 | 149.65 | 147.85 | 148.55 | 148.55 | 0.47% | 374,047 |
| Aug 6, 2025 | 147.30 | 148.40 | 147.20 | 147.85 | 147.85 | 0.37% | 590,528 |
| Aug 5, 2025 | 147.35 | 147.70 | 145.70 | 147.30 | 147.30 | 0.37% | 809,161 |
| Aug 4, 2025 | 145.25 | 147.60 | 145.10 | 146.75 | 146.75 | 1.66% | 726,877 |
| Aug 1, 2025 | 145.00 | 146.05 | 143.50 | 144.35 | 144.35 | -0.79% | 725,839 |
| Jul 31, 2025 | 144.00 | 146.55 | 143.60 | 145.50 | 145.50 | 3.12% | 1,530,558 |
| Jul 30, 2025 | 141.20 | 152.40 | 141.00 | 141.10 | 141.10 | -5.84% | 1,668,502 |
| Jul 29, 2025 | 146.20 | 149.85 | 145.95 | 149.85 | 149.85 | 2.64% | 345,351 |
| Jul 28, 2025 | 147.70 | 148.30 | 144.60 | 146.00 | 146.00 | -0.68% | 489,038 |
| Jul 25, 2025 | 146.30 | 148.00 | 146.10 | 147.00 | 147.00 | 0.75% | 356,667 |
| Jul 24, 2025 | 145.75 | 146.80 | 144.90 | 145.90 | 145.90 | 0.76% | 402,061 |
| Jul 23, 2025 | 143.65 | 145.20 | 143.55 | 144.80 | 144.80 | 1.65% | 508,978 |
| Jul 22, 2025 | 143.85 | 144.30 | 142.35 | 142.45 | 142.45 | -0.97% | 258,300 |
| Jul 21, 2025 | 145.00 | 145.85 | 143.60 | 143.85 | 143.85 | -0.83% | 216,560 |
| Jul 18, 2025 | 146.80 | 147.00 | 144.70 | 145.05 | 145.05 | -0.58% | 279,150 |
| Jul 17, 2025 | 144.50 | 146.75 | 144.50 | 145.90 | 145.90 | 1.67% | 358,511 |
| Jul 16, 2025 | 144.40 | 144.55 | 143.30 | 143.50 | 143.50 | -0.93% | 319,403 |
| Jul 15, 2025 | 145.15 | 145.90 | 144.70 | 144.85 | 144.85 | 0.07% | 223,893 |
| Jul 14, 2025 | 144.15 | 144.75 | 143.30 | 144.75 | 144.75 | -0.10% | 173,013 |
| Jul 11, 2025 | 146.15 | 146.50 | 144.05 | 144.90 | 144.90 | -0.92% | 320,864 |
| Jul 10, 2025 | 144.20 | 146.90 | 144.20 | 146.25 | 146.25 | 1.70% | 428,351 |
| Jul 9, 2025 | 143.30 | 144.95 | 142.95 | 143.80 | 143.80 | 0.28% | 411,378 |
| Jul 8, 2025 | 144.70 | 145.20 | 143.20 | 143.40 | 143.40 | -1.04% | 645,498 |
| Jul 7, 2025 | 144.75 | 145.80 | 144.50 | 144.90 | 144.90 | 0.35% | 395,031 |
| Jul 4, 2025 | 146.00 | 146.00 | 143.70 | 144.40 | 144.40 | -1.06% | 300,962 |
| Jul 3, 2025 | 144.75 | 145.95 | 144.35 | 145.95 | 145.95 | 1.28% | 414,858 |
| Jul 2, 2025 | 142.20 | 144.85 | 142.20 | 144.10 | 144.10 | 1.41% | 804,139 |
| Jul 1, 2025 | 141.75 | 142.15 | 140.80 | 142.10 | 142.10 | 0.42% | 499,050 |