Securitas AB (SE:SECU.B)
:SECU.B
Time Period
1Y
Events
Historical Prices
Rows:
Apr 09, 2026
164.70
168.10
164.00
167.60
167.60
+2.01%
1,525,131
1.56
Apr 08, 2026
162.70
164.60
162.50
164.30
164.30
+2.30%
1,025,295
1.05
Apr 07, 2026
162.60
164.20
160.40
160.60
160.60
-1.47%
1,057,056
1.08
Apr 06, 2026
163.00
163.40
160.80
163.00
163.00
0.00%
0
0.00
Apr 03, 2026
163.00
163.40
160.80
163.00
163.00
0.00%
0
0.00
Apr 02, 2026
163.40
163.40
160.80
163.00
163.00
+0.80%
698,043
0.69
Apr 01, 2026
160.30
163.35
160.00
161.70
161.70
+2.47%
1,305,166
1.31
Mar 31, 2026
158.00
162.35
157.70
157.80
157.80
-0.03%
1,751,474
1.81
Mar 30, 2026
155.75
158.00
154.40
157.85
157.85
+1.35%
892,562
0.94
Mar 27, 2026
156.00
157.00
153.55
155.75
155.75
+0.65%
876,535
0.93
Mar 26, 2026
153.80
155.50
153.00
154.75
154.75
+0.36%
871,224
0.93
Mar 25, 2026
152.45
154.20
152.40
154.20
154.20
+1.15%
904,142
0.98
Mar 24, 2026
151.10
152.80
150.90
152.45
152.45
+1.03%
753,127
0.83
Mar 23, 2026
144.75
153.40
144.10
150.90
150.90
+2.20%
1,020,060
1.14
Mar 20, 2026
150.00
150.30
147.05
147.65
147.65
-1.27%
1,588,958
1.81
Mar 19, 2026
155.00
155.05
149.55
149.55
149.55
-4.47%
1,503,086
1.74
Mar 18, 2026
157.15
158.40
155.45
156.55
156.55
-0.57%
739,884
0.85
Mar 17, 2026
157.50
157.65
155.70
157.45
157.45
-0.10%
625,559
0.71
Mar 16, 2026
157.25
157.95
155.95
157.60
157.60
+0.22%
714,349
0.81
Mar 13, 2026
155.95
157.65
154.75
157.25
157.25
+0.19%
970,175
1.09
Mar 12, 2026
155.85
156.95
154.90
156.95
156.95
+0.61%
754,774
0.85
Mar 11, 2026
155.65
156.35
154.45
156.00
156.00
0.00%
896,666
1.01
Mar 10, 2026
154.85
156.75
154.65
156.00
156.00
+1.46%
680,015
0.76
Mar 09, 2026
153.55
154.75
152.10
153.75
153.75
-1.66%
935,204
1.06
Mar 06, 2026
158.15
159.45
154.25
156.35
156.35
-1.29%
894,347
0.99
Mar 05, 2026
157.50
158.70
156.30
158.40
158.40
+0.99%
1,016,559
1.12
Mar 04, 2026
154.85
157.55
154.80
156.85
156.85
+1.29%
774,625
0.85
Mar 03, 2026
157.55
157.55
153.40
154.85
154.85
-1.81%
955,145
1.05
Mar 02, 2026
159.00
159.25
157.05
157.70
157.70
-1.87%
879,687
0.97
Feb 27, 2026
158.30
160.70
157.65
160.70
160.70
+1.52%
1,432,946
1.61
Feb 26, 2026
157.55
158.35
156.55
158.30
158.30
+0.38%
801,651
0.89
Feb 25, 2026
155.95
157.70
155.15
157.70
157.70
+1.12%
992,018
1.10
Feb 24, 2026
155.30
156.75
154.00
155.95
155.95
+0.03%
894,793
1.00
Feb 23, 2026
157.45
157.45
155.15
155.90
155.90
-0.98%
732,402
0.82
Feb 20, 2026
156.70
158.70
156.65
157.45
157.45
+0.48%
738,884
0.83
Feb 19, 2026
154.85
157.35
154.70
156.70
156.70
+1.19%
663,801
0.74
Feb 18, 2026
154.85
156.00
153.95
154.85
154.85
-0.10%
554,723
0.62
Feb 17, 2026
158.00
158.00
155.00
155.00
155.00
-1.37%
1,347,523
1.51
Feb 16, 2026
157.80
159.50
156.80
158.20
158.20
+0.67%
840,032
0.95
Feb 13, 2026
156.00
157.80
155.00
157.15
157.15
+0.42%
811,487
0.91
Feb 12, 2026
159.10
159.15
156.10
156.50
156.50
-0.86%
1,332,044
1.51
Feb 11, 2026
159.00
159.75
156.50
157.85
157.85
-0.47%
872,534
0.99
Feb 10, 2026
157.70
158.60
156.40
158.60
158.60
+1.12%
768,905
0.87
Feb 09, 2026
159.05
159.45
155.40
156.85
156.85
-1.45%
1,341,413
1.53
Feb 06, 2026
159.80
160.45
157.50
159.15
159.15
-0.84%
948,058
1.06
Feb 05, 2026
157.15
160.75
156.90
160.50
160.50
+0.56%
1,853,942
2.10
Feb 04, 2026
150.00
159.90
146.40
159.60
159.60
+7.47%
2,499,447
2.86
Feb 03, 2026
150.80
151.10
147.15
148.50
148.50
-1.13%
1,331,463
1.50
Feb 02, 2026
147.00
150.25
146.00
150.20
150.20
+2.11%
1,239,173
1.40
Jan 30, 2026
146.60
147.30
145.70
147.10
147.10
+0.62%
942,169
1.08
Rows: