Securitas AB (publ) (STO:SECU.B)
Sweden · Delayed Price · Currency is SEK 168.20
+1.70 (1.02%)
At close: Apr 14, 2026
Securitas AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 167.30 | 169.70 | 167.30 | 168.20 | 168.20 | 1.02% | 984,710 |
| Apr 13, 2026 | 167.50 | 167.50 | 165.70 | 166.50 | 166.50 | -0.72% | 714,074 |
| Apr 10, 2026 | 167.90 | 169.00 | 166.90 | 167.70 | 167.70 | 0.06% | 807,720 |
| Apr 9, 2026 | 164.70 | 168.10 | 164.00 | 167.60 | 167.60 | 2.01% | 1,525,131 |
| Apr 8, 2026 | 162.70 | 164.60 | 162.50 | 164.30 | 164.30 | 2.30% | 1,025,295 |
| Apr 7, 2026 | 162.60 | 164.20 | 160.40 | 160.60 | 160.60 | -1.47% | 997,056 |
| Apr 2, 2026 | 163.40 | 163.40 | 160.80 | 163.00 | 163.00 | 0.80% | 698,043 |
| Apr 1, 2026 | 160.30 | 163.35 | 160.00 | 161.70 | 161.70 | 2.47% | 1,305,166 |
| Mar 31, 2026 | 158.00 | 162.35 | 157.70 | 157.80 | 157.80 | -0.03% | 1,751,474 |
| Mar 30, 2026 | 155.75 | 158.00 | 154.40 | 157.85 | 157.85 | 1.35% | 892,562 |
| Mar 27, 2026 | 156.00 | 157.00 | 153.55 | 155.75 | 155.75 | 0.65% | 876,535 |
| Mar 26, 2026 | 153.80 | 155.50 | 153.00 | 154.75 | 154.75 | 0.36% | 871,224 |
| Mar 25, 2026 | 152.45 | 154.20 | 152.40 | 154.20 | 154.20 | 1.15% | 904,142 |
| Mar 24, 2026 | 151.10 | 152.80 | 150.90 | 152.45 | 152.45 | 1.03% | 753,127 |
| Mar 23, 2026 | 144.75 | 153.40 | 144.10 | 150.90 | 150.90 | 2.20% | 1,020,060 |
| Mar 20, 2026 | 150.00 | 150.30 | 147.05 | 147.65 | 147.65 | -1.27% | 1,588,958 |
| Mar 19, 2026 | 155.00 | 155.05 | 149.55 | 149.55 | 149.55 | -4.47% | 1,503,086 |
| Mar 18, 2026 | 157.15 | 158.40 | 155.45 | 156.55 | 156.55 | -0.57% | 739,884 |
| Mar 17, 2026 | 157.50 | 157.65 | 155.70 | 157.45 | 157.45 | -0.10% | 625,559 |
| Mar 16, 2026 | 157.25 | 157.95 | 155.95 | 157.60 | 157.60 | 0.22% | 714,349 |
| Mar 13, 2026 | 155.95 | 157.65 | 154.75 | 157.25 | 157.25 | 0.19% | 970,175 |
| Mar 12, 2026 | 155.85 | 156.95 | 154.90 | 156.95 | 156.95 | 0.61% | 754,774 |
| Mar 11, 2026 | 155.65 | 156.35 | 154.45 | 156.00 | 156.00 | - | 896,666 |
| Mar 10, 2026 | 154.85 | 156.75 | 154.65 | 156.00 | 156.00 | 1.46% | 680,015 |
| Mar 9, 2026 | 153.55 | 154.75 | 152.10 | 153.75 | 153.75 | -1.66% | 935,204 |
| Mar 6, 2026 | 158.15 | 159.45 | 154.25 | 156.35 | 156.35 | -1.29% | 894,347 |
| Mar 5, 2026 | 157.50 | 158.70 | 156.30 | 158.40 | 158.40 | 0.99% | 1,016,559 |
| Mar 4, 2026 | 154.85 | 157.55 | 154.80 | 156.85 | 156.85 | 1.29% | 774,625 |
| Mar 3, 2026 | 157.55 | 157.55 | 153.40 | 154.85 | 154.85 | -2.09% | 955,145 |
| Mar 2, 2026 | 159.00 | 159.25 | 157.05 | 158.15 | 158.15 | -1.59% | 879,687 |
| Feb 27, 2026 | 158.30 | 160.70 | 157.65 | 160.70 | 160.70 | 1.52% | 1,432,946 |
| Feb 26, 2026 | 157.55 | 158.35 | 156.55 | 158.30 | 158.30 | 0.38% | 801,651 |
| Feb 25, 2026 | 155.95 | 157.70 | 155.15 | 157.70 | 157.70 | 1.12% | 992,018 |
| Feb 24, 2026 | 155.30 | 156.75 | 154.00 | 155.95 | 155.95 | 0.03% | 894,793 |
| Feb 23, 2026 | 157.45 | 157.45 | 155.15 | 155.90 | 155.90 | -0.98% | 732,402 |
| Feb 20, 2026 | 156.70 | 158.70 | 156.65 | 157.45 | 157.45 | 0.48% | 738,884 |
| Feb 19, 2026 | 154.85 | 157.35 | 154.70 | 156.70 | 156.70 | 1.19% | 663,801 |
| Feb 18, 2026 | 154.85 | 156.00 | 153.95 | 154.85 | 154.85 | -0.10% | 554,723 |
| Feb 17, 2026 | 158.00 | 158.00 | 155.00 | 155.00 | 155.00 | -2.02% | 1,347,523 |
| Feb 16, 2026 | 157.80 | 159.50 | 156.80 | 158.20 | 158.20 | 0.67% | 840,032 |
| Feb 13, 2026 | 156.00 | 157.80 | 155.00 | 157.15 | 157.15 | 0.42% | 811,487 |
| Feb 12, 2026 | 159.10 | 159.15 | 156.10 | 156.50 | 156.50 | -0.86% | 1,332,044 |
| Feb 11, 2026 | 159.00 | 159.75 | 156.50 | 157.85 | 157.85 | -0.47% | 872,534 |
| 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% | 1,853,942 |
| Feb 4, 2026 | 150.00 | 159.90 | 146.40 | 159.60 | 159.60 | 7.47% | 2,499,447 |
| 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% | 1,239,173 |