Securitas AB (publ) (STO:SECU.B)
Sweden
· Delayed Price · Currency is SEK 144.30
-0.55 (-0.38%)
At close: Dec 5, 2025
Securitas AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 145.55 | 146.70 | 144.45 | 144.85 | 144.85 | -0.24% | 967,044 |
| Dec 3, 2025 | 146.90 | 147.10 | 144.90 | 145.20 | 145.20 | -1.16% | 660,090 |
| Dec 2, 2025 | 148.00 | 148.45 | 146.65 | 146.90 | 146.90 | -0.74% | 650,957 |
| Dec 1, 2025 | 146.15 | 148.00 | 145.70 | 148.00 | 148.00 | 2.78% | 1,238,149 |
| Nov 28, 2025 | 143.55 | 144.00 | 142.15 | 144.00 | 144.00 | 0.56% | 1,343,435 |
| Nov 27, 2025 | 144.00 | 144.40 | 142.90 | 143.20 | 143.20 | -0.35% | 474,945 |
| Nov 26, 2025 | 144.00 | 144.40 | 143.20 | 143.70 | 143.70 | 0.24% | 618,557 |
| Nov 25, 2025 | 141.45 | 143.90 | 140.85 | 143.35 | 143.35 | 1.34% | 540,332 |
| Nov 24, 2025 | 141.15 | 141.85 | 140.25 | 141.45 | 141.45 | 0.21% | 970,658 |
| Nov 21, 2025 | 138.10 | 141.15 | 137.70 | 141.15 | 141.15 | 1.62% | 643,055 |
| Nov 20, 2025 | 140.00 | 140.05 | 138.30 | 138.90 | 138.90 | -0.07% | 754,307 |
| Nov 19, 2025 | 136.95 | 139.00 | 136.15 | 139.00 | 139.00 | -0.11% | 750,093 |
| Nov 18, 2025 | 140.00 | 140.40 | 138.50 | 139.15 | 136.90 | -1.28% | 957,964 |
| Nov 17, 2025 | 142.65 | 143.00 | 140.60 | 140.95 | 138.67 | -1.40% | 672,011 |
| Nov 14, 2025 | 143.60 | 143.60 | 141.95 | 142.95 | 140.64 | -0.73% | 745,568 |
| Nov 13, 2025 | 145.20 | 145.70 | 143.90 | 144.00 | 141.67 | -0.76% | 850,366 |
| Nov 12, 2025 | 143.60 | 145.35 | 143.05 | 145.10 | 142.75 | 1.04% | 1,141,412 |
| Nov 11, 2025 | 143.10 | 143.95 | 142.55 | 143.60 | 141.28 | 0.77% | 1,855,736 |
| Nov 10, 2025 | 144.05 | 144.50 | 142.05 | 142.50 | 140.20 | -1.08% | 1,320,118 |
| Nov 7, 2025 | 139.35 | 144.05 | 139.10 | 144.05 | 141.72 | 2.67% | 1,884,094 |
| Nov 6, 2025 | 145.20 | 146.60 | 138.30 | 140.30 | 138.03 | 0.47% | 2,137,952 |
| Nov 5, 2025 | 137.10 | 139.65 | 136.70 | 139.65 | 137.39 | 1.86% | 1,042,165 |
| Nov 4, 2025 | 137.05 | 137.80 | 136.00 | 137.10 | 134.88 | -0.40% | 517,445 |
| Nov 3, 2025 | 140.30 | 140.60 | 137.35 | 137.65 | 135.42 | -1.82% | 866,387 |
| Oct 31, 2025 | 140.50 | 141.55 | 139.80 | 140.20 | 137.93 | -0.14% | 419,698 |
| Oct 30, 2025 | 140.95 | 141.50 | 140.20 | 140.40 | 138.13 | -0.25% | 992,772 |
| Oct 29, 2025 | 141.55 | 141.75 | 140.55 | 140.75 | 138.47 | -0.57% | 403,373 |
| Oct 28, 2025 | 143.50 | 143.85 | 140.95 | 141.55 | 139.26 | -1.91% | 573,094 |
| Oct 27, 2025 | 144.35 | 144.70 | 143.15 | 144.30 | 141.97 | 0.14% | 371,770 |
| Oct 24, 2025 | 142.70 | 144.60 | 142.70 | 144.10 | 141.77 | 0.98% | 454,515 |
| Oct 23, 2025 | 142.00 | 143.05 | 141.45 | 142.70 | 140.39 | 0.67% | 518,673 |
| Oct 22, 2025 | 141.50 | 141.90 | 140.80 | 141.75 | 139.46 | - | 1,059,244 |
| Oct 21, 2025 | 141.10 | 141.75 | 139.80 | 141.75 | 139.46 | 0.46% | 493,528 |
| Oct 20, 2025 | 141.20 | 141.45 | 139.80 | 141.10 | 138.82 | 0.14% | 472,987 |
| Oct 17, 2025 | 139.30 | 141.35 | 138.60 | 140.90 | 138.62 | 0.61% | 504,095 |
| Oct 16, 2025 | 140.30 | 140.65 | 138.85 | 140.05 | 137.79 | -0.18% | 709,927 |
| Oct 15, 2025 | 140.30 | 140.30 | 138.55 | 140.30 | 138.03 | 0.21% | 602,330 |
| Oct 14, 2025 | 138.50 | 140.00 | 137.70 | 140.00 | 137.74 | 0.83% | 453,526 |
| Oct 13, 2025 | 139.50 | 140.65 | 138.70 | 138.85 | 136.60 | -0.25% | 567,845 |
| Oct 10, 2025 | 139.65 | 140.75 | 139.00 | 139.20 | 136.95 | -0.39% | 715,167 |
| Oct 9, 2025 | 141.95 | 142.10 | 138.55 | 139.75 | 137.49 | -1.76% | 791,405 |
| Oct 8, 2025 | 142.85 | 143.65 | 141.95 | 142.25 | 139.95 | -0.56% | 799,771 |
| Oct 7, 2025 | 142.40 | 143.75 | 142.40 | 143.05 | 140.74 | 0.14% | 456,368 |
| Oct 6, 2025 | 142.00 | 143.60 | 141.80 | 142.85 | 140.54 | 0.78% | 910,353 |
| Oct 3, 2025 | 141.70 | 142.50 | 140.70 | 141.75 | 139.46 | 0.35% | 461,908 |
| Oct 2, 2025 | 140.20 | 141.65 | 139.65 | 141.25 | 138.97 | 0.18% | 454,016 |
| Oct 1, 2025 | 141.40 | 141.55 | 140.00 | 141.00 | 138.72 | -0.42% | 971,699 |
| Sep 30, 2025 | 140.10 | 141.60 | 139.75 | 141.60 | 139.31 | 1.00% | 811,140 |
| Sep 29, 2025 | 140.00 | 141.10 | 139.20 | 140.20 | 137.93 | 0.25% | 641,835 |
| Sep 26, 2025 | 137.55 | 140.55 | 137.45 | 139.85 | 137.59 | 1.60% | 3,010,420 |
| Sep 25, 2025 | 137.00 | 138.25 | 136.55 | 137.65 | 135.42 | 0.25% | 2,296,629 |
| Sep 24, 2025 | 139.95 | 139.95 | 137.30 | 137.30 | 135.08 | -1.89% | 993,620 |
| Sep 23, 2025 | 140.30 | 141.35 | 139.90 | 139.95 | 137.69 | -0.18% | 606,704 |
| Sep 22, 2025 | 141.25 | 142.35 | 140.20 | 140.20 | 137.93 | -0.74% | 698,515 |
| Sep 19, 2025 | 142.90 | 143.35 | 141.05 | 141.25 | 138.97 | -1.33% | 1,456,078 |
| Sep 18, 2025 | 142.90 | 144.10 | 142.65 | 143.15 | 140.84 | 0.46% | 481,832 |
| Sep 17, 2025 | 142.20 | 143.40 | 141.30 | 142.50 | 140.20 | -0.04% | 546,944 |
| Sep 16, 2025 | 145.45 | 145.45 | 141.85 | 142.55 | 140.25 | -1.99% | 698,298 |
| Sep 15, 2025 | 146.95 | 147.45 | 144.85 | 145.45 | 143.10 | -0.89% | 501,807 |
| Sep 12, 2025 | 145.95 | 147.90 | 145.45 | 146.75 | 144.38 | 0.93% | 438,997 |
| Sep 11, 2025 | 145.00 | 145.65 | 144.20 | 145.40 | 143.05 | 0.45% | 515,316 |
| Sep 10, 2025 | 145.50 | 145.90 | 143.60 | 144.75 | 142.41 | -0.17% | 493,138 |
| Sep 9, 2025 | 147.00 | 147.05 | 144.65 | 145.00 | 142.66 | -0.99% | 368,507 |
| Sep 8, 2025 | 146.00 | 146.75 | 145.30 | 146.45 | 144.08 | 0.31% | 293,396 |
| Sep 5, 2025 | 145.90 | 147.05 | 145.45 | 146.00 | 143.64 | 0.38% | 348,551 |
| Sep 4, 2025 | 144.85 | 146.75 | 144.20 | 145.45 | 143.10 | 0.83% | 492,662 |
| Sep 3, 2025 | 144.00 | 144.80 | 143.20 | 144.25 | 141.92 | 0.42% | 434,047 |
| Sep 2, 2025 | 147.00 | 147.20 | 143.65 | 143.65 | 141.33 | -2.31% | 670,554 |
| Sep 1, 2025 | 144.65 | 147.15 | 144.40 | 147.05 | 144.67 | 1.59% | 612,607 |
| Aug 29, 2025 | 144.50 | 145.00 | 143.00 | 144.75 | 142.41 | -0.17% | 919,653 |
| Aug 28, 2025 | 148.25 | 148.80 | 144.55 | 145.00 | 142.66 | -2.16% | 1,133,546 |
| Aug 27, 2025 | 149.00 | 149.30 | 147.15 | 148.20 | 145.80 | -0.54% | 489,722 |
| Aug 26, 2025 | 150.00 | 150.15 | 148.05 | 149.00 | 146.59 | -1.10% | 1,057,265 |
| Aug 25, 2025 | 152.60 | 152.60 | 150.30 | 150.65 | 148.21 | -1.34% | 280,374 |
| Aug 22, 2025 | 151.75 | 153.15 | 151.50 | 152.70 | 150.23 | 0.30% | 381,314 |
| Aug 21, 2025 | 153.30 | 153.30 | 151.80 | 152.25 | 149.79 | -0.59% | 459,553 |
| Aug 20, 2025 | 151.40 | 154.05 | 150.85 | 153.15 | 150.67 | 1.16% | 387,566 |
| Aug 19, 2025 | 148.35 | 151.50 | 148.30 | 151.40 | 148.95 | 2.12% | 365,484 |
| Aug 18, 2025 | 148.75 | 149.20 | 147.60 | 148.25 | 145.85 | -0.24% | 495,308 |
| Aug 15, 2025 | 148.00 | 149.15 | 147.05 | 148.60 | 146.20 | 0.54% | 705,250 |
| Aug 14, 2025 | 149.35 | 149.55 | 147.80 | 147.80 | 145.41 | -0.91% | 444,069 |
| Aug 13, 2025 | 147.50 | 149.15 | 147.00 | 149.15 | 146.74 | 1.50% | 416,563 |
| Aug 12, 2025 | 147.60 | 148.00 | 146.35 | 146.95 | 144.57 | -0.17% | 412,278 |
| Aug 11, 2025 | 148.60 | 149.00 | 146.90 | 147.20 | 144.82 | -0.91% | 296,417 |
| Aug 8, 2025 | 148.80 | 149.45 | 148.15 | 148.55 | 146.15 | - | 334,878 |
| Aug 7, 2025 | 148.25 | 149.65 | 147.85 | 148.55 | 146.15 | 0.47% | 374,047 |
| Aug 6, 2025 | 147.30 | 148.40 | 147.20 | 147.85 | 145.46 | 0.37% | 590,528 |
| Aug 5, 2025 | 147.35 | 147.70 | 145.70 | 147.30 | 144.92 | 0.37% | 809,161 |
| Aug 4, 2025 | 145.25 | 147.60 | 145.10 | 146.75 | 144.38 | 1.66% | 726,877 |
| Aug 1, 2025 | 145.00 | 146.05 | 143.50 | 144.35 | 142.02 | -0.79% | 725,839 |
| Jul 31, 2025 | 144.00 | 146.55 | 143.60 | 145.50 | 143.15 | 3.12% | 1,530,558 |
| Jul 30, 2025 | 141.20 | 152.40 | 141.00 | 141.10 | 138.82 | -4.01% | 1,668,502 |
| Jul 29, 2025 | 146.20 | 149.85 | 145.95 | 147.00 | 144.62 | 0.68% | 345,351 |
| Jul 28, 2025 | 147.70 | 148.30 | 144.60 | 146.00 | 143.64 | -0.68% | 489,038 |
| Jul 25, 2025 | 146.30 | 148.00 | 146.10 | 147.00 | 144.62 | 0.75% | 356,667 |
| Jul 24, 2025 | 145.75 | 146.80 | 144.90 | 145.90 | 143.54 | 0.76% | 402,061 |
| Jul 23, 2025 | 143.65 | 145.20 | 143.55 | 144.80 | 142.46 | 1.65% | 508,978 |
| Jul 22, 2025 | 143.85 | 144.30 | 142.35 | 142.45 | 140.15 | -0.97% | 258,300 |
| Jul 21, 2025 | 145.00 | 145.85 | 143.60 | 143.85 | 141.52 | -0.83% | 216,560 |
| Jul 18, 2025 | 146.80 | 147.00 | 144.70 | 145.05 | 142.70 | -0.58% | 279,150 |