Securitas AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 13, 2026	152.00	152.60	151.40	151.50	151.50	0.26%	968,990
May 12, 2026	155.00	155.00	151.00	151.10	151.10	-2.52%	1,359,460
May 11, 2026	157.00	157.70	155.00	155.00	155.00	-1.65%	1,633,906
May 8, 2026	158.00	159.00	157.20	157.60	157.60	-0.57%	681,403
May 7, 2026	159.80	160.30	157.90	158.50	158.50	-0.13%	859,775
May 6, 2026	156.30	159.90	156.00	158.70	158.70	2.06%	1,075,810
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	0.23%	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