Securitas AB (publ) (STO:SECU.B)
Sweden · Delayed Price · Currency is SEK 152.30
+2.30 (1.53%)
Sep 14, 2026, 5:29 PM CET
Securitas AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 150.30 | 153.10 | 150.30 | 152.30 | 152.30 | 1.53% | 986,510 |
| Sep 11, 2026 | 150.30 | 150.90 | 149.70 | 150.00 | 150.00 | -0.20% | 810,908 |
| Sep 10, 2026 | 150.00 | 152.00 | 150.00 | 150.30 | 150.30 | 0.33% | 895,678 |
| Sep 9, 2026 | 150.50 | 152.20 | 149.10 | 149.80 | 149.80 | -0.60% | 1,362,762 |
| Sep 8, 2026 | 150.70 | 152.00 | 150.40 | 150.70 | 150.70 | 0.13% | 477,010 |
| Sep 7, 2026 | 151.50 | 152.30 | 150.50 | 150.50 | 150.50 | -0.92% | 491,405 |
| Sep 4, 2026 | 151.60 | 152.40 | 150.30 | 151.90 | 151.90 | 0.73% | 632,171 |
| Sep 3, 2026 | 150.70 | 152.90 | 150.60 | 150.80 | 150.80 | -0.07% | 784,049 |
| Sep 2, 2026 | 151.60 | 152.20 | 150.20 | 150.90 | 150.90 | -0.66% | 907,767 |
| Sep 1, 2026 | 152.00 | 153.10 | 151.70 | 151.90 | 151.90 | -0.07% | 902,411 |
| Aug 31, 2026 | 151.20 | 152.70 | 150.80 | 152.00 | 152.00 | 0.46% | 1,089,909 |
| Aug 28, 2026 | 151.50 | 152.40 | 150.50 | 151.30 | 151.30 | -0.13% | 571,598 |
| Aug 27, 2026 | 149.20 | 151.50 | 148.80 | 151.50 | 151.50 | 1.34% | 1,123,980 |
| Aug 26, 2026 | 147.20 | 149.50 | 146.60 | 149.50 | 149.50 | 1.29% | 1,265,255 |
| Aug 25, 2026 | 147.00 | 147.90 | 146.80 | 147.60 | 147.60 | 0.54% | 1,094,849 |
| Aug 24, 2026 | 146.70 | 147.30 | 146.10 | 146.80 | 146.80 | 0.07% | 972,377 |
| Aug 21, 2026 | 146.10 | 147.60 | 145.90 | 146.70 | 146.70 | 0.41% | 2,167,684 |
| Aug 20, 2026 | 145.70 | 146.40 | 145.20 | 146.10 | 146.10 | 0.27% | 2,811,093 |
| Aug 19, 2026 | 144.80 | 145.90 | 144.40 | 145.70 | 145.70 | 0.41% | 1,023,184 |
| Aug 18, 2026 | 146.40 | 146.40 | 144.80 | 145.10 | 145.10 | -0.75% | 1,108,429 |
| Aug 17, 2026 | 147.30 | 147.50 | 146.20 | 146.20 | 146.20 | -1.22% | 1,011,451 |
| Aug 14, 2026 | 147.10 | 148.20 | 146.90 | 148.00 | 148.00 | 0.89% | 896,684 |
| Aug 13, 2026 | 147.60 | 148.70 | 146.70 | 146.70 | 146.70 | -0.81% | 1,379,545 |
| Aug 12, 2026 | 148.40 | 149.20 | 147.20 | 147.90 | 147.90 | -0.34% | 979,401 |
| Aug 11, 2026 | 149.50 | 149.80 | 148.40 | 148.40 | 148.40 | -0.80% | 898,614 |
| Aug 10, 2026 | 150.30 | 150.90 | 149.10 | 149.60 | 149.60 | -0.60% | 1,114,539 |
| Aug 7, 2026 | 153.20 | 153.50 | 150.00 | 150.50 | 150.50 | -2.08% | 2,386,784 |
| Aug 6, 2026 | 153.00 | 154.40 | 153.00 | 153.70 | 153.70 | 0.79% | 1,025,623 |
| Aug 5, 2026 | 154.90 | 155.40 | 152.50 | 152.50 | 152.50 | -1.29% | 1,221,057 |
| Aug 4, 2026 | 155.60 | 156.20 | 154.50 | 154.50 | 154.50 | -0.71% | 910,066 |
| Aug 3, 2026 | 153.00 | 156.60 | 152.00 | 155.60 | 155.60 | 1.70% | 1,023,081 |
| Jul 31, 2026 | 155.50 | 155.70 | 153.00 | 153.00 | 153.00 | -1.35% | 1,355,094 |
| Jul 30, 2026 | 158.20 | 159.80 | 155.10 | 155.10 | 155.10 | -1.96% | 1,286,283 |
| Jul 29, 2026 | 158.60 | 159.00 | 157.30 | 158.20 | 158.20 | -0.38% | 1,088,923 |
| Jul 28, 2026 | 157.00 | 159.90 | 156.40 | 158.80 | 158.80 | 1.53% | 1,116,311 |
| Jul 27, 2026 | 152.60 | 158.00 | 152.60 | 156.40 | 156.40 | 3.58% | 3,248,525 |
| Jul 24, 2026 | 159.00 | 159.00 | 149.20 | 151.00 | 151.00 | -10.97% | 7,124,220 |
| Jul 23, 2026 | 170.00 | 170.10 | 168.30 | 169.60 | 169.60 | -0.18% | 1,550,622 |
| Jul 22, 2026 | 166.30 | 170.20 | 165.40 | 169.90 | 169.90 | 2.41% | 1,024,166 |
| Jul 21, 2026 | 166.20 | 167.00 | 165.30 | 165.90 | 165.90 | -0.54% | 849,200 |
| Jul 20, 2026 | 164.00 | 167.00 | 163.70 | 166.80 | 166.80 | 1.03% | 951,006 |
| Jul 17, 2026 | 163.00 | 165.10 | 162.50 | 165.10 | 165.10 | 1.60% | 1,043,936 |
| Jul 16, 2026 | 162.10 | 163.10 | 160.20 | 162.50 | 162.50 | 0.25% | 606,358 |
| Jul 15, 2026 | 161.10 | 162.40 | 159.80 | 162.10 | 162.10 | 0.37% | 827,369 |
| Jul 14, 2026 | 161.50 | 162.80 | 160.10 | 161.50 | 161.50 | -0.12% | 574,267 |
| Jul 13, 2026 | 162.90 | 162.90 | 161.00 | 161.70 | 161.70 | -0.61% | 486,230 |
| Jul 10, 2026 | 163.10 | 164.00 | 162.20 | 162.70 | 162.70 | - | 500,004 |
| Jul 9, 2026 | 161.70 | 163.50 | 161.40 | 162.70 | 162.70 | 0.81% | 760,687 |
| Jul 8, 2026 | 161.80 | 162.40 | 159.70 | 161.40 | 161.40 | -0.98% | 690,127 |
| Jul 7, 2026 | 163.00 | 163.70 | 162.60 | 163.00 | 163.00 | 0.37% | 744,889 |