Securitas AB (publ) (STO:SECU.B)
Sweden · Delayed Price · Currency is SEK 144.30
-0.55 (-0.38%)
At close: Dec 5, 2025
Securitas AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 4, 2025 | 137.05 | 137.80 | 136.00 | 137.10 | 134.88 | -0.40% | 517,445 |
| Nov 3, 2025 | 140.30 | 140.60 | 137.35 | 137.65 | 135.42 | -1.82% | 866,387 |
| Oct 31, 2025 | 140.50 | 141.55 | 139.80 | 140.20 | 137.93 | -0.14% | 419,698 |
| Oct 30, 2025 | 140.95 | 141.50 | 140.20 | 140.40 | 138.13 | -0.25% | 992,772 |
| Oct 29, 2025 | 141.55 | 141.75 | 140.55 | 140.75 | 138.47 | -0.57% | 403,373 |
| Oct 28, 2025 | 143.50 | 143.85 | 140.95 | 141.55 | 139.26 | -1.91% | 573,094 |
| Oct 27, 2025 | 144.35 | 144.70 | 143.15 | 144.30 | 141.97 | 0.14% | 371,770 |
| Oct 24, 2025 | 142.70 | 144.60 | 142.70 | 144.10 | 141.77 | 0.98% | 454,515 |
| Oct 23, 2025 | 142.00 | 143.05 | 141.45 | 142.70 | 140.39 | 0.67% | 518,673 |
| Oct 22, 2025 | 141.50 | 141.90 | 140.80 | 141.75 | 139.46 | - | 1,059,244 |
| Oct 21, 2025 | 141.10 | 141.75 | 139.80 | 141.75 | 139.46 | 0.46% | 493,528 |
| Oct 20, 2025 | 141.20 | 141.45 | 139.80 | 141.10 | 138.82 | 0.14% | 472,987 |
| Oct 17, 2025 | 139.30 | 141.35 | 138.60 | 140.90 | 138.62 | 0.61% | 504,095 |
| Oct 16, 2025 | 140.30 | 140.65 | 138.85 | 140.05 | 137.79 | -0.18% | 709,927 |
| Oct 15, 2025 | 140.30 | 140.30 | 138.55 | 140.30 | 138.03 | 0.21% | 602,330 |
| Oct 14, 2025 | 138.50 | 140.00 | 137.70 | 140.00 | 137.74 | 0.83% | 453,526 |
| Oct 13, 2025 | 139.50 | 140.65 | 138.70 | 138.85 | 136.60 | -0.25% | 567,845 |
| Oct 10, 2025 | 139.65 | 140.75 | 139.00 | 139.20 | 136.95 | -0.39% | 715,167 |
| Oct 9, 2025 | 141.95 | 142.10 | 138.55 | 139.75 | 137.49 | -1.76% | 791,405 |
| Oct 8, 2025 | 142.85 | 143.65 | 141.95 | 142.25 | 139.95 | -0.56% | 799,771 |
| Oct 7, 2025 | 142.40 | 143.75 | 142.40 | 143.05 | 140.74 | 0.14% | 456,368 |
| Oct 6, 2025 | 142.00 | 143.60 | 141.80 | 142.85 | 140.54 | 0.78% | 910,353 |
| Oct 3, 2025 | 141.70 | 142.50 | 140.70 | 141.75 | 139.46 | 0.35% | 461,908 |
| Oct 2, 2025 | 140.20 | 141.65 | 139.65 | 141.25 | 138.97 | 0.18% | 454,016 |
| Oct 1, 2025 | 141.40 | 141.55 | 140.00 | 141.00 | 138.72 | -0.42% | 971,699 |
| Sep 30, 2025 | 140.10 | 141.60 | 139.75 | 141.60 | 139.31 | 1.00% | 811,140 |
| Sep 29, 2025 | 140.00 | 141.10 | 139.20 | 140.20 | 137.93 | 0.25% | 641,835 |