Securitas AB (publ) (STO:SECU.B)
Sweden · Delayed Price · Currency is SEK 154.70
-0.70 (-0.45%)
Nov 2, 2026, 5:29 PM CET
Securitas AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 154.70 | 155.20 | 153.40 | 154.70 | 154.70 | -0.45% | 964,167 |
| Oct 30, 2026 | 153.70 | 156.70 | 153.70 | 155.40 | 155.40 | 1.37% | 648,001 |
| Oct 29, 2026 | 153.40 | 154.60 | 153.10 | 153.30 | 153.30 | -0.26% | 708,616 |
| Oct 28, 2026 | 155.70 | 156.70 | 153.30 | 153.70 | 153.70 | -1.79% | 1,288,553 |
| Oct 27, 2026 | 156.10 | 157.70 | 155.80 | 156.50 | 156.50 | 0.06% | 1,146,682 |
| Oct 26, 2026 | 156.60 | 158.30 | 155.80 | 156.40 | 156.40 | -0.06% | 1,330,698 |
| Oct 23, 2026 | 158.00 | 159.00 | 152.40 | 156.50 | 156.50 | -5.04% | 3,112,438 |
| Oct 22, 2026 | 166.10 | 167.10 | 164.20 | 164.80 | 164.80 | -0.78% | 1,602,890 |
| Oct 21, 2026 | 165.10 | 166.10 | 164.20 | 166.10 | 166.10 | 0.61% | 741,471 |
| Oct 20, 2026 | 166.00 | 166.30 | 164.20 | 165.10 | 165.10 | -0.54% | 1,884,616 |
| Oct 19, 2026 | 163.20 | 166.00 | 162.50 | 166.00 | 166.00 | 1.41% | 2,054,547 |
| Oct 16, 2026 | 162.00 | 165.30 | 161.50 | 163.70 | 163.70 | 0.74% | 1,861,049 |
| Oct 15, 2026 | 163.90 | 164.00 | 161.00 | 162.50 | 162.50 | 0.18% | 1,738,845 |
| Oct 14, 2026 | 160.90 | 163.90 | 160.60 | 162.20 | 162.20 | 1.06% | 1,522,189 |
| Oct 13, 2026 | 158.90 | 160.80 | 158.90 | 160.50 | 160.50 | 1.20% | 1,344,368 |
| Oct 12, 2026 | 157.60 | 159.60 | 156.90 | 158.60 | 158.60 | 0.76% | 638,406 |
| Oct 9, 2026 | 155.50 | 158.90 | 154.60 | 157.40 | 157.40 | 1.81% | 707,782 |
| Oct 8, 2026 | 155.60 | 157.20 | 154.60 | 154.60 | 154.60 | -1.09% | 996,038 |
| Oct 7, 2026 | 156.20 | 163.00 | 154.90 | 156.30 | 156.30 | 0.19% | 1,438,977 |
| Oct 6, 2026 | 154.70 | 157.30 | 154.70 | 156.00 | 156.00 | 0.84% | 1,001,163 |
| Oct 5, 2026 | 154.30 | 155.60 | 154.00 | 154.70 | 154.70 | 0.72% | 1,409,118 |
| Oct 2, 2026 | 152.60 | 154.20 | 152.10 | 153.60 | 153.60 | 0.59% | 878,413 |
| Oct 1, 2026 | 153.70 | 154.10 | 151.90 | 152.70 | 152.70 | -0.97% | 1,141,343 |
| Sep 30, 2026 | 154.00 | 155.60 | 153.40 | 154.20 | 154.20 | 1.18% | 2,428,418 |
| Sep 29, 2026 | 154.10 | 154.30 | 151.70 | 152.40 | 152.40 | -1.55% | 1,003,994 |
| Sep 28, 2026 | 151.20 | 154.80 | 150.50 | 154.80 | 154.80 | 2.79% | 1,543,390 |
| Sep 25, 2026 | 150.90 | 152.00 | 150.60 | 150.60 | 150.60 | -0.20% | 377,184 |
| Sep 24, 2026 | 150.60 | 151.90 | 150.00 | 150.90 | 150.90 | 0.07% | 675,057 |
| Sep 23, 2026 | 151.00 | 151.80 | 149.90 | 150.80 | 150.80 | - | 709,720 |
| Sep 22, 2026 | 152.20 | 152.90 | 150.80 | 150.80 | 150.80 | -0.85% | 714,375 |
| Sep 21, 2026 | 152.50 | 153.40 | 151.70 | 152.10 | 152.10 | - | 640,039 |
| Sep 18, 2026 | 153.10 | 154.50 | 152.10 | 152.10 | 152.10 | -0.98% | 3,066,647 |
| Sep 17, 2026 | 152.10 | 153.90 | 152.00 | 153.60 | 153.60 | 0.59% | 884,433 |
| Sep 16, 2026 | 150.40 | 152.70 | 150.30 | 152.70 | 152.70 | 0.93% | 912,523 |
| Sep 15, 2026 | 151.70 | 152.00 | 150.40 | 151.30 | 151.30 | -0.66% | 643,223 |
| Sep 14, 2026 | 150.30 | 153.10 | 150.30 | 152.30 | 152.30 | 1.53% | 986,510 |
| Sep 11, 2026 | 150.30 | 150.90 | 149.70 | 150.00 | 150.00 | -0.20% | 810,908 |
| Sep 10, 2026 | 150.00 | 152.00 | 150.00 | 150.30 | 150.30 | 0.33% | 895,678 |
| Sep 9, 2026 | 150.50 | 152.20 | 149.10 | 149.80 | 149.80 | -0.60% | 1,362,762 |
| Sep 8, 2026 | 150.70 | 152.00 | 150.40 | 150.70 | 150.70 | 0.13% | 477,010 |
| Sep 7, 2026 | 151.50 | 152.30 | 150.50 | 150.50 | 150.50 | -0.92% | 491,405 |
| Sep 4, 2026 | 151.60 | 152.40 | 150.30 | 151.90 | 151.90 | 0.73% | 632,171 |
| Sep 3, 2026 | 150.70 | 152.90 | 150.60 | 150.80 | 150.80 | -0.07% | 784,049 |
| Sep 2, 2026 | 151.60 | 152.20 | 150.20 | 150.90 | 150.90 | -0.66% | 907,767 |
| Sep 1, 2026 | 152.00 | 153.10 | 151.70 | 151.90 | 151.90 | -0.07% | 902,411 |
| Aug 31, 2026 | 151.20 | 152.70 | 150.80 | 152.00 | 152.00 | 0.46% | 1,089,909 |
| Aug 28, 2026 | 151.50 | 152.40 | 150.50 | 151.30 | 151.30 | -0.13% | 571,598 |
| Aug 27, 2026 | 149.20 | 151.50 | 148.80 | 151.50 | 151.50 | 1.34% | 1,123,980 |
| Aug 26, 2026 | 147.20 | 149.50 | 146.60 | 149.50 | 149.50 | 1.29% | 1,265,255 |
| Aug 25, 2026 | 147.00 | 147.90 | 146.80 | 147.60 | 147.60 | 0.54% | 1,094,849 |