Securitas AB (publ) (STO:SECU.B)
Sweden · Delayed Price · Currency is SEK 148.00
+1.30 (0.89%)
Aug 14, 2026, 5:29 PM CET
Securitas AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 6, 2026 | 164.40 | 165.00 | 161.80 | 162.40 | 162.40 | -1.04% | 699,196 |
| Jul 3, 2026 | 162.90 | 164.40 | 162.60 | 164.10 | 164.10 | 0.74% | 543,555 |
| Jul 2, 2026 | 159.70 | 162.90 | 159.70 | 162.90 | 162.90 | 1.75% | 1,048,482 |
| Jul 1, 2026 | 159.30 | 161.30 | 157.80 | 160.10 | 160.10 | 0.57% | 1,296,533 |
| Jun 30, 2026 | 160.50 | 160.50 | 157.90 | 159.20 | 159.20 | -0.75% | 1,123,247 |
| Jun 29, 2026 | 158.30 | 162.20 | 158.20 | 160.40 | 160.40 | 2.56% | 1,261,703 |
| Jun 26, 2026 | 156.30 | 157.50 | 155.30 | 156.40 | 156.40 | 0.06% | 909,800 |
| Jun 25, 2026 | 155.20 | 156.90 | 154.70 | 156.30 | 156.30 | 0.77% | 1,118,888 |
| Jun 24, 2026 | 150.60 | 155.10 | 150.60 | 155.10 | 155.10 | 2.99% | 1,216,912 |
| Jun 23, 2026 | 150.40 | 151.30 | 149.80 | 150.60 | 150.60 | - | 1,404,219 |
| Jun 22, 2026 | 151.80 | 152.00 | 149.70 | 150.60 | 150.60 | -0.79% | 1,493,860 |
| Jun 18, 2026 | 151.30 | 152.30 | 150.10 | 151.80 | 151.80 | 0.53% | 2,096,971 |
| Jun 17, 2026 | 151.80 | 152.40 | 150.00 | 151.00 | 151.00 | -0.98% | 1,601,297 |
| Jun 16, 2026 | 155.80 | 156.90 | 148.50 | 152.50 | 152.50 | -1.55% | 2,409,356 |
| Jun 15, 2026 | 158.30 | 159.60 | 154.90 | 154.90 | 154.90 | -1.40% | 1,453,637 |
| Jun 12, 2026 | 157.00 | 158.60 | 156.60 | 157.10 | 157.10 | 0.90% | 1,016,291 |
| Jun 11, 2026 | 156.60 | 159.00 | 155.70 | 155.70 | 155.70 | -0.57% | 1,178,675 |
| Jun 10, 2026 | 155.30 | 158.00 | 154.80 | 156.60 | 156.60 | 0.84% | 928,412 |
| Jun 9, 2026 | 156.00 | 157.10 | 154.80 | 155.30 | 155.30 | -0.06% | 705,679 |
| Jun 8, 2026 | 155.00 | 156.60 | 153.80 | 155.40 | 155.40 | -0.38% | 849,205 |
| Jun 5, 2026 | 157.10 | 158.60 | 156.00 | 156.00 | 156.00 | -0.32% | 647,548 |