Securitas AB (publ) (STO:SECU.B)
Sweden
· Delayed Price · Currency is SEK 153.75
-2.60 (-1.66%)
At close: Mar 9, 2026
Securitas AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 153.55 | 154.75 | 152.10 | 153.40 | - | -1.89% | 241,789 |
| Mar 6, 2026 | 158.15 | 159.45 | 154.25 | 156.35 | 156.35 | -1.29% | 894,347 |
| Mar 5, 2026 | 157.50 | 158.70 | 156.30 | 158.40 | 158.40 | 0.99% | 1,016,559 |
| Mar 4, 2026 | 154.85 | 157.55 | 154.80 | 156.85 | 156.85 | 1.29% | 774,625 |
| Mar 3, 2026 | 157.55 | 157.55 | 153.40 | 154.85 | 154.85 | -2.09% | 955,145 |
| Mar 2, 2026 | 159.00 | 159.25 | 157.05 | 158.15 | 158.15 | -1.59% | 879,687 |
| Feb 27, 2026 | 158.30 | 160.70 | 157.65 | 160.70 | 160.70 | 1.52% | 1,432,946 |
| Feb 26, 2026 | 157.55 | 158.35 | 156.55 | 158.30 | 158.30 | 0.38% | 801,651 |
| Feb 25, 2026 | 155.95 | 157.70 | 155.15 | 157.70 | 157.70 | 1.12% | 992,018 |
| Feb 24, 2026 | 155.30 | 156.75 | 154.00 | 155.95 | 155.95 | 0.03% | 894,793 |
| Feb 23, 2026 | 157.45 | 157.45 | 155.15 | 155.90 | 155.90 | -0.98% | 732,402 |
| Feb 20, 2026 | 156.70 | 158.70 | 156.65 | 157.45 | 157.45 | 0.48% | 738,884 |
| Feb 19, 2026 | 154.85 | 157.35 | 154.70 | 156.70 | 156.70 | 1.19% | 663,801 |
| Feb 18, 2026 | 154.85 | 156.00 | 153.95 | 154.85 | 154.85 | -0.10% | 554,723 |
| Feb 17, 2026 | 158.00 | 158.00 | 155.00 | 155.00 | 155.00 | -2.02% | 1,347,523 |
| Feb 16, 2026 | 157.80 | 159.50 | 156.80 | 158.20 | 158.20 | 0.67% | 840,032 |
| Feb 13, 2026 | 156.00 | 157.80 | 155.00 | 157.15 | 157.15 | 0.42% | 811,487 |
| Feb 12, 2026 | 159.10 | 159.15 | 156.10 | 156.50 | 156.50 | -0.86% | 1,332,044 |
| Feb 11, 2026 | 159.00 | 159.75 | 156.50 | 157.85 | 157.85 | -0.47% | 872,534 |
| Feb 10, 2026 | 157.70 | 158.60 | 156.40 | 158.60 | 158.60 | 1.12% | 768,905 |
| Feb 9, 2026 | 159.05 | 159.45 | 155.40 | 156.85 | 156.85 | -1.45% | 1,341,413 |
| Feb 6, 2026 | 159.80 | 160.45 | 157.50 | 159.15 | 159.15 | -0.84% | 948,058 |
| Feb 5, 2026 | 157.15 | 160.75 | 156.90 | 160.50 | 160.50 | 0.56% | 1,853,942 |
| Feb 4, 2026 | 150.00 | 159.90 | 146.40 | 159.60 | 159.60 | 7.47% | 2,499,447 |
| Feb 3, 2026 | 150.80 | 151.10 | 147.15 | 148.50 | 148.50 | -1.13% | 1,331,463 |
| Feb 2, 2026 | 147.00 | 150.25 | 146.00 | 150.20 | 150.20 | 2.11% | 1,239,173 |
| Jan 30, 2026 | 146.60 | 147.30 | 145.70 | 147.10 | 147.10 | 0.62% | 942,169 |
| Jan 29, 2026 | 148.10 | 148.25 | 145.65 | 146.20 | 146.20 | -0.85% | 1,281,736 |
| Jan 28, 2026 | 147.00 | 148.40 | 146.00 | 147.45 | 147.45 | 0.31% | 1,617,223 |
| Jan 27, 2026 | 147.00 | 147.95 | 146.05 | 147.00 | 147.00 | 0.48% | 958,400 |
| Jan 26, 2026 | 147.05 | 147.60 | 145.40 | 146.30 | 146.30 | -0.51% | 842,917 |
| Jan 23, 2026 | 147.95 | 147.95 | 145.75 | 147.05 | 147.05 | -0.61% | 988,688 |
| Jan 22, 2026 | 146.70 | 147.95 | 146.20 | 147.95 | 147.95 | 1.58% | 875,514 |
| Jan 21, 2026 | 144.05 | 145.65 | 142.95 | 145.65 | 145.65 | 0.55% | 1,078,035 |
| Jan 20, 2026 | 144.45 | 144.85 | 142.50 | 144.85 | 144.85 | 0.24% | 948,401 |
| Jan 19, 2026 | 144.00 | 145.85 | 142.65 | 144.50 | 144.50 | -0.48% | 759,169 |
| Jan 16, 2026 | 144.50 | 145.60 | 144.15 | 145.20 | 145.20 | 0.35% | 601,720 |
| Jan 15, 2026 | 144.80 | 144.95 | 143.10 | 144.70 | 144.70 | 0.10% | 823,832 |
| Jan 14, 2026 | 143.90 | 144.55 | 142.40 | 144.55 | 144.55 | 0.38% | 834,356 |
| Jan 13, 2026 | 145.75 | 145.80 | 142.30 | 144.00 | 144.00 | -1.03% | 1,152,567 |
| Jan 12, 2026 | 147.40 | 148.25 | 145.20 | 145.50 | 145.50 | -1.42% | 990,848 |
| Jan 9, 2026 | 147.60 | 147.95 | 146.50 | 147.60 | 147.60 | -0.07% | 541,289 |
| Jan 8, 2026 | 147.10 | 149.15 | 146.70 | 147.70 | 147.70 | 0.37% | 1,258,730 |
| Jan 7, 2026 | 145.00 | 147.40 | 143.00 | 147.15 | 147.15 | 1.27% | 2,074,494 |
| Jan 5, 2026 | 145.20 | 145.90 | 143.90 | 145.30 | 145.30 | -0.45% | 446,614 |
| Jan 2, 2026 | 148.10 | 149.00 | 145.55 | 145.95 | 145.95 | -0.85% | 538,138 |
| Dec 30, 2025 | 146.05 | 147.20 | 145.85 | 147.20 | 147.20 | 0.38% | 467,061 |
| Dec 29, 2025 | 145.75 | 147.20 | 145.00 | 146.65 | 146.65 | 0.93% | 499,454 |
| Dec 23, 2025 | 145.95 | 146.35 | 145.25 | 145.30 | 145.30 | -0.55% | 487,052 |
| Dec 22, 2025 | 145.90 | 146.40 | 145.25 | 146.10 | 146.10 | -0.07% | 498,867 |
| Dec 19, 2025 | 145.55 | 146.50 | 145.00 | 146.20 | 146.20 | 0.34% | 1,477,069 |
| Dec 18, 2025 | 143.95 | 145.70 | 143.70 | 145.70 | 145.70 | 1.08% | 897,556 |
| Dec 17, 2025 | 143.00 | 144.25 | 142.25 | 144.15 | 144.15 | 0.84% | 987,070 |
| Dec 16, 2025 | 144.20 | 144.85 | 142.20 | 142.95 | 142.95 | -0.63% | 1,301,201 |
| Dec 15, 2025 | 142.60 | 144.70 | 142.60 | 143.85 | 143.85 | 0.74% | 706,999 |
| Dec 12, 2025 | 142.30 | 143.70 | 141.80 | 142.80 | 142.80 | 0.35% | 907,566 |
| Dec 11, 2025 | 142.00 | 142.30 | 140.90 | 142.30 | 142.30 | 0.78% | 794,564 |
| Dec 10, 2025 | 141.00 | 141.65 | 139.95 | 141.20 | 141.20 | -0.25% | 592,914 |
| Dec 9, 2025 | 141.45 | 142.05 | 140.00 | 141.55 | 141.55 | 0.11% | 2,020,604 |
| Dec 8, 2025 | 143.90 | 144.00 | 139.75 | 141.40 | 141.40 | -2.01% | 1,443,885 |
| Dec 5, 2025 | 144.75 | 145.60 | 144.25 | 144.30 | 144.30 | -0.38% | 683,039 |
| 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% | 1,399,943 |
| 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 |