Education
About Us
Working with TipRanks
Follow Us
Securitas AB (GB:0IAH)
LSE:0IAH
Time Period
1Y
Events
Historical Prices
Rows:
Mar 20, 2026
150.03
150.25
147.20
147.65
147.65
-1.27%
699,872
3.89
Mar 19, 2026
154.68
155.00
149.55
149.55
149.55
-4.84%
1,231,176
7.67
Mar 18, 2026
157.23
158.35
155.60
157.15
157.15
-0.19%
488,149
3.19
Mar 17, 2026
156.93
157.60
156.15
157.45
157.45
-0.10%
48,452
0.32
Mar 16, 2026
157.50
157.70
156.05
157.60
157.60
+0.57%
42,204
0.28
Mar 13, 2026
156.20
157.63
154.75
156.70
156.70
+0.03%
14,665
0.09
Mar 12, 2026
155.85
156.95
155.00
156.65
156.65
+0.64%
537,132
3.62
Mar 11, 2026
155.63
156.15
154.65
155.65
155.65
-0.22%
158,598
1.09
Mar 10, 2026
155.30
156.35
155.00
156.00
156.00
+1.46%
39,355
0.27
Mar 09, 2026
153.50
154.70
152.35
153.75
153.75
-1.66%
88,525
0.61
Mar 06, 2026
158.15
159.10
154.55
156.35
156.35
-1.21%
165,066
1.15
Mar 05, 2026
157.45
158.65
156.65
158.26
158.26
+0.90%
56,130
0.39
Mar 04, 2026
155.25
157.45
154.85
156.85
156.85
+1.39%
669,755
5.07
Mar 03, 2026
157.38
157.55
153.50
154.70
154.70
-2.17%
285,532
2.19
Mar 02, 2026
158.80
158.85
157.50
158.14
158.14
-1.58%
106,731
0.82
Feb 27, 2026
158.58
160.70
157.88
160.68
160.68
+1.51%
65,505
0.50
Feb 26, 2026
157.58
158.30
156.50
158.30
158.30
+0.39%
104,190
0.61
Feb 25, 2026
155.93
157.70
156.20
157.69
157.69
+1.12%
215,414
1.06
Feb 24, 2026
155.60
156.50
154.50
155.95
155.95
+0.03%
99,824
0.50
Feb 23, 2026
157.35
157.20
155.20
155.91
155.91
-0.82%
181,804
0.88
Feb 20, 2026
156.45
158.63
156.65
157.20
157.20
+0.32%
41,570
0.20
Feb 19, 2026
155.03
157.15
154.80
156.70
156.70
+0.77%
28,568
0.09
Feb 18, 2026
154.80
155.60
154.30
155.50
155.50
+0.32%
565,895
1.91
Feb 17, 2026
157.90
157.90
155.00
155.00
155.00
-1.18%
59,902
0.20
Feb 16, 2026
157.78
159.30
157.05
158.00
158.00
+0.73%
370,644
1.27
Feb 13, 2026
155.70
157.75
155.60
156.85
156.85
+0.22%
66,584
0.23
Feb 12, 2026
159.05
159.10
156.30
156.50
156.50
-1.08%
228,076
0.79
Feb 11, 2026
158.83
159.40
156.73
158.21
158.21
+0.34%
185,476
0.65
Feb 10, 2026
157.38
158.30
156.93
157.68
157.68
+0.53%
705,556
2.57
Feb 09, 2026
159.00
159.35
155.75
156.85
156.85
-1.45%
51,267
0.18
Feb 06, 2026
159.40
159.75
157.55
159.15
159.15
-0.87%
176,652
0.62
Feb 05, 2026
157.23
160.55
157.15
160.55
160.55
+0.60%
291,524
0.68
Feb 04, 2026
150.10
159.60
146.85
159.60
159.60
+7.47%
54,778
0.13
Feb 03, 2026
150.83
150.90
147.15
148.50
148.50
-1.11%
111,564
0.26
Feb 02, 2026
147.00
150.20
146.80
150.16
150.16
+2.08%
94,148
0.22
Jan 30, 2026
146.48
147.10
145.78
147.10
147.10
+0.68%
10,382
0.02
Jan 29, 2026
148.30
148.25
145.75
146.10
146.10
-0.92%
105,512
0.25
Jan 28, 2026
147.10
148.10
146.30
147.45
147.45
+0.31%
10,713
0.02
Jan 27, 2026
147.05
147.90
146.13
147.00
147.00
+0.48%
619,165
1.47
Jan 26, 2026
147.05
147.40
145.65
146.30
146.30
-0.51%
28,936
0.07
Jan 23, 2026
147.83
147.63
145.85
147.05
147.05
-0.61%
35,768
0.08
Jan 22, 2026
146.78
147.95
146.40
147.95
147.95
+1.89%
65,664
0.16
Jan 21, 2026
144.03
145.35
142.95
145.20
145.20
+0.64%
370,531
0.84
Jan 20, 2026
144.40
144.30
142.50
144.28
144.28
-0.16%
71,211
0.16
Jan 19, 2026
143.55
145.75
142.65
144.50
144.50
-0.34%
75,826
0.17
Jan 16, 2026
144.45
145.50
144.25
145.00
145.00
+0.21%
14,978
0.03
Jan 15, 2026
144.85
144.80
143.23
144.70
144.70
+0.10%
1,804,239
4.37
Jan 14, 2026
143.90
144.55
142.35
144.55
144.55
+0.38%
72,832
0.18
Jan 13, 2026
145.70
145.75
142.65
144.00
144.00
-1.27%
145,088
0.35
Jan 12, 2026
147.43
147.70
145.30
145.85
145.85
-1.19%
39,490
0.09
Rows: