Securitas AB (publ) (STO:SECU.B)
Sweden · Delayed Price · Currency is SEK 154.90
-2.20 (-1.40%)
At close: Jun 15, 2026
Securitas AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |