Education
About Us
Working with TipRanks
Follow Us
Securitas AB (GB:0IAH)
LSE:0IAH
Time Period
1Y
Events
Historical Prices
Rows:
Jun 19, 2025
137.20
137.65
136.35
137.08
137.08
<+0.01%
58,767
0.14
Jun 18, 2025
137.40
137.90
136.05
137.07
137.07
-0.71%
43,815
0.10
Jun 17, 2025
138.18
138.50
137.15
138.04
138.04
-0.45%
15,270
0.03
Jun 16, 2025
137.43
139.20
137.50
138.67
138.67
+0.66%
56,183
0.13
Jun 13, 2025
138.10
138.15
136.95
137.76
137.76
-1.06%
18,911
0.04
Jun 12, 2025
138.58
139.80
138.38
139.24
139.24
-0.59%
63,694
0.14
Jun 11, 2025
140.80
140.90
139.15
140.06
140.06
-1.26%
530,730
1.18
Jun 10, 2025
142.30
143.30
140.85
141.86
141.86
-0.81%
98,066
0.22
Jun 09, 2025
141.95
143.70
142.30
143.01
143.01
+0.10%
36,876
0.08
Jun 06, 2025
142.87
143.65
141.95
142.87
142.87
0.00%
0
0.00
Jun 05, 2025
143.10
143.65
141.95
142.87
142.87
+0.22%
100,844
0.22
Jun 04, 2025
142.73
143.03
142.05
142.57
142.56
+0.75%
39,366
0.09
Jun 03, 2025
141.70
142.20
140.80
141.50
141.50
+0.33%
567,606
1.26
Jun 02, 2025
141.30
141.62
140.35
141.03
141.03
-0.37%
19,248
0.04
May 30, 2025
142.38
142.35
140.90
141.56
141.56
-1.39%
357,083
0.80
May 29, 2025
143.56
144.85
142.90
143.56
143.56
0.00%
0
0.00
May 28, 2025
144.28
144.85
142.90
143.56
143.56
-0.58%
14,529
0.03
May 27, 2025
144.25
145.40
144.20
144.40
144.40
+0.45%
4,081
<0.01
May 23, 2025
142.53
144.30
140.15
142.06
142.06
-0.51%
22,091
0.05
May 22, 2025
145.43
144.60
141.30
142.79
142.79
-1.13%
67,900
0.14
May 21, 2025
145.03
145.40
143.00
144.42
144.42
+0.26%
457,927
0.93
May 20, 2025
144.25
145.50
143.35
144.04
144.04
+0.67%
57,422
0.12
May 19, 2025
143.10
143.98
142.40
143.09
143.08
+0.14%
2,538,559
5.61
May 16, 2025
143.95
144.10
142.88
142.88
142.88
-0.64%
3,381,297
8.46
May 15, 2025
141.53
143.80
141.15
143.80
143.80
+1.05%
1,571,583
4.19
May 14, 2025
141.03
144.40
140.80
142.30
142.30
+0.71%
34,899
0.09
May 13, 2025
142.35
142.50
141.15
141.30
141.30
+0.21%
76,486
0.20
May 12, 2025
139.85
142.35
139.65
141.00
141.00
+1.29%
1,364,650
3.85
May 09, 2025
138.53
140.55
138.15
139.20
139.20
+0.98%
47,184
0.13
May 08, 2025
135.63
143.20
136.85
140.10
137.85
-5.10%
69,602
0.19
May 07, 2025
152.13
152.80
150.05
150.05
147.64
+0.36%
34,858
0.10
May 06, 2025
152.65
152.45
150.15
151.95
149.51
+1.67%
47,855
0.13
May 02, 2025
154.18
155.40
152.05
152.76
150.31
+1.27%
4,642,546
15.38
May 01, 2025
153.31
153.50
151.50
153.31
150.84
+1.63%
0
0.00
Apr 30, 2025
151.55
153.50
151.50
153.31
150.84
+3.97%
546,224
1.85
Apr 29, 2025
150.65
150.80
149.60
149.85
147.45
+0.79%
86,547
0.29
Apr 28, 2025
149.30
151.20
149.45
151.10
148.67
+2.95%
39,986
0.14
Apr 25, 2025
146.73
149.35
146.90
149.17
146.78
+4.02%
4,543,155
20.25
Apr 24, 2025
145.90
147.45
145.55
145.75
143.41
+1.77%
1,689,955
8.51
Apr 23, 2025
145.63
147.25
144.55
145.55
143.21
+3.75%
50,378
0.25
Apr 22, 2025
143.28
144.70
142.35
142.58
140.28
+1.08%
41,741
0.21
Apr 17, 2025
144.70
143.35
142.90
143.35
141.05
+0.75%
1,125
<0.01
Apr 16, 2025
144.80
145.38
143.65
144.60
142.28
+1.11%
51,319
0.26
Apr 15, 2025
141.65
145.35
141.60
145.35
143.02
+4.62%
42,665
0.22
Apr 14, 2025
139.03
141.30
137.95
141.20
138.93
+4.86%
48,337
0.24
Apr 11, 2025
138.40
139.00
135.65
136.85
134.65
+0.82%
21,159
0.11
Apr 10, 2025
140.73
141.10
137.00
137.95
135.73
+6.21%
114,407
0.51
Apr 09, 2025
129.53
133.30
129.75
132.00
129.88
+0.64%
191,511
0.84
Apr 08, 2025
132.98
134.65
131.00
133.30
131.16
+4.09%
69,903
0.31
Apr 07, 2025
127.68
135.10
127.25
130.16
128.06
-2.27%
81,282
0.36
Rows: