Securitas AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	156.30	156.70	156.00	156.70	-	0.77%	17,358
May 5, 2026	156.00	157.20	155.20	155.50	155.50	0.26%	824,322
May 4, 2026	154.90	157.00	153.40	155.10	155.10	0.65%	1,004,069
Apr 30, 2026	152.00	154.60	152.00	154.10	154.10	-1.47%	1,265,325
Apr 29, 2026	155.00	156.80	154.30	156.40	153.75	1.10%	1,091,183
Apr 28, 2026	154.60	155.70	150.20	154.70	152.08	-4.09%	2,768,249
Apr 27, 2026	165.40	165.50	160.70	161.30	158.57	-2.60%	1,086,707
Apr 24, 2026	164.60	166.60	163.50	165.60	162.79	0.49%	799,164
Apr 23, 2026	166.10	166.30	164.40	164.80	162.01	-0.78%	872,248
Apr 22, 2026	168.00	168.30	166.10	166.10	163.29	-1.13%	781,831
Apr 21, 2026	169.00	169.30	167.90	168.00	165.15	-0.59%	913,677
Apr 20, 2026	170.70	171.00	169.00	169.00	166.14	-1.74%	978,772
Apr 17, 2026	170.40	172.00	169.90	172.00	169.09	1.12%	836,153
Apr 16, 2026	170.00	171.30	169.10	170.10	167.22	1.01%	906,712
Apr 15, 2026	168.90	169.40	167.80	168.40	165.55	0.12%	1,152,309
Apr 14, 2026	167.30	169.70	167.30	168.20	165.35	1.02%	984,710
Apr 13, 2026	167.50	167.50	165.70	166.50	163.68	-0.72%	714,074
Apr 10, 2026	167.90	169.00	166.90	167.70	164.86	0.06%	807,720
Apr 9, 2026	164.70	168.10	164.00	167.60	164.76	2.01%	1,525,131
Apr 8, 2026	162.70	164.60	162.50	164.30	161.52	2.30%	1,025,295
Apr 7, 2026	162.60	164.20	160.40	160.60	157.88	-1.47%	1,057,056
Apr 2, 2026	163.40	163.40	160.80	163.00	160.24	0.80%	698,043
Apr 1, 2026	160.30	163.35	160.00	161.70	158.96	2.47%	1,305,166
Mar 31, 2026	158.00	162.35	157.70	157.80	155.13	-0.03%	1,751,474
Mar 30, 2026	155.75	158.00	154.40	157.85	155.18	1.35%	892,562
Mar 27, 2026	156.00	157.00	153.55	155.75	153.11	0.65%	876,535
Mar 26, 2026	153.80	155.50	153.00	154.75	152.13	0.36%	871,224
Mar 25, 2026	152.45	154.20	152.40	154.20	151.59	1.15%	904,142
Mar 24, 2026	151.10	152.80	150.90	152.45	149.87	1.03%	753,127
Mar 23, 2026	144.75	153.40	144.10	150.90	148.34	2.20%	1,020,060
Mar 20, 2026	150.00	150.30	147.05	147.65	145.15	-1.27%	1,588,958
Mar 19, 2026	155.00	155.05	149.55	149.55	147.02	-4.47%	1,503,086
Mar 18, 2026	157.15	158.40	155.45	156.55	153.90	-0.57%	739,884
Mar 17, 2026	157.50	157.65	155.70	157.45	154.78	-0.10%	625,559
Mar 16, 2026	157.25	157.95	155.95	157.60	154.93	0.22%	714,349
Mar 13, 2026	155.95	157.65	154.75	157.25	154.59	0.19%	970,175
Mar 12, 2026	155.85	156.95	154.90	156.95	154.29	0.61%	754,774
Mar 11, 2026	155.65	156.35	154.45	156.00	153.36	-	896,666
Mar 10, 2026	154.85	156.75	154.65	156.00	153.36	1.46%	680,015
Mar 9, 2026	153.55	154.75	152.10	153.75	151.14	-1.66%	935,204
Mar 6, 2026	158.15	159.45	154.25	156.35	153.70	-1.29%	894,347
Mar 5, 2026	157.50	158.70	156.30	158.40	155.72	0.99%	1,016,559
Mar 4, 2026	154.85	157.55	154.80	156.85	154.19	1.29%	774,625
Mar 3, 2026	157.55	157.55	153.40	154.85	152.23	-2.09%	955,145
Mar 2, 2026	159.00	159.25	157.05	158.15	155.47	-1.59%	879,687
Feb 27, 2026	158.30	160.70	157.65	160.70	157.98	1.52%	1,432,946
Feb 26, 2026	157.55	158.35	156.55	158.30	155.62	0.38%	801,651
Feb 25, 2026	155.95	157.70	155.15	157.70	155.03	1.12%	992,018
Feb 24, 2026	155.30	156.75	154.00	155.95	153.31	0.03%	894,793
Feb 23, 2026	157.45	157.45	155.15	155.90	153.26	-0.98%	732,402