Securitas AB (publ) (STO:SECU.B)
Sweden · Delayed Price · Currency is SEK 151.00
-18.60 (-10.97%)
Jul 24, 2026, 5:29 PM CET
Securitas AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 155.20 | 157.90 | 155.20 | 156.50 | 156.50 | 0.71% | 878,862 |
| Jun 3, 2026 | 154.00 | 156.00 | 154.00 | 155.40 | 155.40 | 1.30% | 1,532,114 |
| Jun 2, 2026 | 153.50 | 157.50 | 153.30 | 153.40 | 153.40 | 1.25% | 1,233,972 |
| Jun 1, 2026 | 153.60 | 154.20 | 151.50 | 151.50 | 151.50 | -1.75% | 1,829,277 |
| May 29, 2026 | 153.00 | 154.20 | 152.00 | 154.20 | 154.20 | 1.31% | 4,300,434 |
| May 28, 2026 | 155.10 | 155.10 | 152.20 | 152.20 | 152.20 | -2.06% | 1,435,996 |
| May 27, 2026 | 153.50 | 157.00 | 153.50 | 155.40 | 155.40 | -1.96% | 2,074,335 |
| May 26, 2026 | 160.00 | 160.70 | 158.50 | 158.50 | 158.50 | -1.12% | 909,887 |
| May 25, 2026 | 157.30 | 160.30 | 157.30 | 160.30 | 160.30 | 3.22% | 830,208 |
| May 22, 2026 | 158.80 | 159.10 | 155.30 | 155.30 | 155.30 | -1.52% | 1,101,717 |
| May 21, 2026 | 159.30 | 160.20 | 156.00 | 157.70 | 157.70 | -0.88% | 931,258 |
| May 20, 2026 | 157.20 | 159.80 | 156.80 | 159.10 | 159.10 | 1.21% | 901,421 |
| May 19, 2026 | 154.90 | 157.80 | 154.90 | 157.20 | 157.20 | 1.75% | 977,763 |
| May 18, 2026 | 152.90 | 155.20 | 151.90 | 154.50 | 154.50 | 0.78% | 995,309 |
| May 15, 2026 | 153.40 | 153.90 | 152.00 | 153.30 | 153.30 | 1.19% | 1,395,746 |