Securitas AB (publ) (STO:SECU.B)
Sweden · Delayed Price · Currency is SEK 144.10
+1.40 (0.98%)
Oct 24, 2025, 5:29 PM CET
Securitas AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 142.70 | 144.60 | 142.70 | 144.10 | 144.10 | 0.98% | 454,515 |
| Oct 23, 2025 | 142.00 | 143.05 | 141.45 | 142.70 | 142.70 | 0.67% | 518,673 |
| Oct 22, 2025 | 141.50 | 141.90 | 140.80 | 141.75 | 141.75 | - | 1,059,244 |
| Oct 21, 2025 | 141.10 | 141.75 | 139.80 | 141.75 | 141.75 | 0.46% | 493,528 |
| Oct 20, 2025 | 141.20 | 141.45 | 139.80 | 141.10 | 141.10 | 0.14% | 472,987 |
| Oct 17, 2025 | 139.30 | 141.35 | 138.60 | 140.90 | 140.90 | 0.61% | 504,095 |
| Oct 16, 2025 | 140.30 | 140.65 | 138.85 | 140.05 | 140.05 | -0.18% | 709,927 |
| Oct 15, 2025 | 140.30 | 140.30 | 138.55 | 140.30 | 140.30 | 0.21% | 602,330 |
| Oct 14, 2025 | 138.50 | 140.00 | 137.70 | 140.00 | 140.00 | 0.83% | 453,526 |
| Oct 13, 2025 | 139.50 | 140.65 | 138.70 | 138.85 | 138.85 | -0.25% | 567,845 |
| Oct 10, 2025 | 139.65 | 140.75 | 139.00 | 139.20 | 139.20 | -0.39% | 715,167 |
| Oct 9, 2025 | 141.95 | 142.10 | 138.55 | 139.75 | 139.75 | -1.76% | 791,405 |
| Oct 8, 2025 | 142.85 | 143.65 | 141.95 | 142.25 | 142.25 | -0.56% | 799,771 |
| Oct 7, 2025 | 142.40 | 143.75 | 142.40 | 143.05 | 143.05 | 0.14% | 456,368 |
| Oct 6, 2025 | 142.00 | 143.60 | 141.80 | 142.85 | 142.85 | 0.78% | 910,353 |
| Oct 3, 2025 | 141.70 | 142.50 | 140.70 | 141.75 | 141.75 | 0.35% | 461,908 |
| Oct 2, 2025 | 140.20 | 141.65 | 139.65 | 141.25 | 141.25 | 0.18% | 454,016 |
| Oct 1, 2025 | 141.40 | 141.55 | 140.00 | 141.00 | 141.00 | -0.42% | 971,699 |
| Sep 30, 2025 | 140.10 | 141.60 | 139.75 | 141.60 | 141.60 | 1.00% | 811,140 |
| Sep 29, 2025 | 140.00 | 141.10 | 139.20 | 140.20 | 140.20 | 0.25% | 641,835 |
| Sep 26, 2025 | 137.55 | 140.55 | 137.45 | 139.85 | 139.85 | 1.60% | 3,010,420 |
| Sep 25, 2025 | 137.00 | 138.25 | 136.55 | 137.65 | 137.65 | 0.25% | 2,296,629 |
| Sep 24, 2025 | 139.95 | 139.95 | 137.30 | 137.30 | 137.30 | -1.89% | 993,620 |
| Sep 23, 2025 | 140.30 | 141.35 | 139.90 | 139.95 | 139.95 | -0.18% | 606,704 |
| Sep 22, 2025 | 141.25 | 142.35 | 140.20 | 140.20 | 140.20 | -0.74% | 698,515 |
| Sep 19, 2025 | 142.90 | 143.35 | 141.05 | 141.25 | 141.25 | -1.33% | 1,456,078 |
| Sep 18, 2025 | 142.90 | 144.10 | 142.65 | 143.15 | 143.15 | 0.46% | 481,832 |
| Sep 17, 2025 | 142.20 | 143.40 | 141.30 | 142.50 | 142.50 | -0.04% | 546,944 |
| Sep 16, 2025 | 145.45 | 145.45 | 141.85 | 142.55 | 142.55 | -1.99% | 698,298 |
| Sep 15, 2025 | 146.95 | 147.45 | 144.85 | 145.45 | 145.45 | -0.89% | 501,807 |
| Sep 12, 2025 | 145.95 | 147.90 | 145.45 | 146.75 | 146.75 | 0.93% | 438,997 |
| Sep 11, 2025 | 145.00 | 145.65 | 144.20 | 145.40 | 145.40 | 0.45% | 515,316 |
| Sep 10, 2025 | 145.50 | 145.90 | 143.60 | 144.75 | 144.75 | -0.17% | 493,138 |
| Sep 9, 2025 | 147.00 | 147.05 | 144.65 | 145.00 | 145.00 | -0.99% | 368,507 |
| 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 |