Education
About Us
Working with TipRanks
Follow Us
Securitas AB (GB:0IAH)
LSE:0IAH
Time Period
1Y
Events
Historical Prices
Rows:
Sep 05, 2025
146.28
147.00
145.60
146.53
146.53
+0.46%
56,367
0.39
Sep 04, 2025
144.60
146.50
144.70
145.86
145.86
+1.06%
107,202
0.75
Sep 03, 2025
144.18
144.65
143.18
144.33
144.33
+0.09%
31,246
0.22
Sep 02, 2025
147.03
147.00
143.65
144.20
144.20
-1.13%
2,117,486
19.16
Sep 01, 2025
144.65
147.03
144.60
145.86
145.86
+1.12%
32,237
0.27
Aug 29, 2025
144.40
144.85
142.95
144.24
144.24
-1.26%
81,649
0.69
Aug 28, 2025
148.25
148.55
144.75
146.08
146.08
-1.10%
105,883
0.87
Aug 27, 2025
149.38
149.20
147.40
147.71
147.71
-0.86%
10,754
0.09
Aug 26, 2025
150.18
150.25
148.05
148.99
148.98
-1.76%
25,618
0.21
Aug 22, 2025
151.88
153.10
151.68
152.35
152.35
-0.23%
37,081
0.31
Aug 21, 2025
153.25
153.05
151.80
152.70
152.70
-0.07%
113,097
0.94
Aug 20, 2025
150.93
154.05
151.70
152.80
152.80
+2.54%
31,731
0.26
Aug 19, 2025
148.43
151.45
148.45
149.02
149.02
+0.79%
23,908
0.19
Aug 18, 2025
148.73
149.18
147.73
147.84
147.84
+0.08%
12,718
0.10
Aug 15, 2025
148.05
149.05
147.35
147.72
147.72
-0.33%
44,169
0.26
Aug 14, 2025
149.25
149.43
147.80
148.21
148.21
+0.10%
76,265
0.35
Aug 13, 2025
147.55
149.15
147.05
148.06
148.06
+0.99%
63,095
0.26
Aug 12, 2025
147.63
147.70
146.30
146.60
146.60
-0.82%
70,958
0.29
Aug 11, 2025
148.80
148.55
147.00
147.82
147.82
-0.79%
17,548
0.07
Aug 08, 2025
148.73
149.30
148.20
149.00
149.00
+0.25%
5,317
0.02
Aug 07, 2025
148.13
149.50
148.15
148.63
148.62
+0.66%
22,222
0.08
Aug 06, 2025
147.28
148.35
147.28
147.65
147.65
+0.94%
16,480
0.06
Aug 05, 2025
147.35
147.45
145.85
146.27
146.27
+0.06%
16,784
0.06
Aug 04, 2025
145.10
147.30
145.35
146.19
146.18
+0.90%
91,075
0.34
Aug 01, 2025
145.03
145.95
143.55
144.88
144.88
-0.50%
18,857
0.06
Jul 31, 2025
144.00
146.30
143.75
145.61
145.61
-2.21%
71,648
0.21
Jul 30, 2025
142.35
151.55
141.05
148.90
148.90
+1.04%
55,846
0.16
Jul 29, 2025
146.58
147.55
145.85
147.36
147.36
+1.04%
4,811
0.01
Jul 28, 2025
147.88
148.30
144.90
145.84
145.84
-0.78%
5,776
0.02
Jul 25, 2025
146.18
147.80
146.10
147.00
147.00
+0.79%
24,419
0.06
Jul 24, 2025
145.58
146.25
145.10
145.84
145.84
+1.01%
735,838
1.69
Jul 23, 2025
143.63
145.15
144.20
144.39
144.39
+0.89%
6,598
0.02
Jul 22, 2025
144.15
144.55
142.40
143.12
143.12
-1.37%
19,412
0.04
Jul 21, 2025
144.90
145.70
143.70
145.11
145.11
-0.08%
4,225
<0.01
Jul 18, 2025
146.88
146.95
144.80
145.22
145.22
-0.57%
8,499
0.02
Jul 17, 2025
144.70
146.55
144.68
146.05
146.05
+1.45%
11,635
0.03
Jul 16, 2025
144.10
144.20
143.30
143.97
143.97
-0.98%
11,913
0.03
Jul 15, 2025
145.05
145.85
144.80
145.40
145.40
+0.59%
1,393,094
3.35
Jul 14, 2025
144.13
144.75
143.86
144.55
144.55
-0.15%
8,186
0.02
Jul 11, 2025
146.18
146.40
144.10
144.76
144.76
-0.39%
13,621
0.03
Jul 10, 2025
144.53
146.85
144.20
145.32
145.32
+1.06%
678,828
1.65
Jul 09, 2025
143.33
144.85
143.25
143.79
143.79
-0.71%
24,889
0.06
Jul 08, 2025
144.60
145.13
143.20
144.83
144.82
-0.27%
74,757
0.18
Jul 07, 2025
144.80
145.75
144.55
145.22
145.22
+0.15%
322,939
0.79
Jul 04, 2025
145.83
145.55
143.85
145.00
145.00
-0.15%
118,861
0.29
Jul 03, 2025
144.43
145.95
144.75
145.21
145.21
+0.48%
40,411
0.10
Jul 02, 2025
142.70
144.80
142.43
144.52
144.52
+2.32%
25,902
0.06
Jul 01, 2025
141.75
142.10
140.90
141.24
141.24
-0.29%
14,167
0.03
Jun 30, 2025
143.33
143.45
140.75
141.65
141.65
+0.28%
137,193
0.33
Jun 27, 2025
140.28
143.05
139.88
141.25
141.25
+1.22%
42,062
0.10
Rows: