Securitas AB (publ) - S7MB.BE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	13.18	13.26	13.26	13.39	13.18	0
September 04, 2025	13.05	13.23	13.23	13.33	13.05	0
September 03, 2025	13.02	13.06	13.06	13.13	13.02	4
September 02, 2025	13.29	13.08	13.08	13.32	13.08	0
September 01, 2025	13.03	13.35	13.35	13.35	13.03	0
August 29, 2025	13.04	13.07	13.07	13.08	12.94	236
August 28, 2025	13.32	13.09	13.09	13.43	13.09	0
August 27, 2025	13.34	13.36	13.36	13.4	13.28	2
August 26, 2025	13.42	13.36	13.36	13.42	13.28	0
August 25, 2025	13.64	13.51	13.51	13.64	13.51	55
August 22, 2025	13.56	13.72	13.72	13.72	13.56	0
August 21, 2025	13.65	13.63	13.63	13.67	13.62	1
August 20, 2025	13.43	13.69	13.69	13.72	13.43	40
August 19, 2025	13.34	13.53	13.53	13.53	13.34	190
August 18, 2025	13.23	13.35	13.35	13.35	13.23	41
August 15, 2025	13.24	13.26	13.26	13.32	13.22	1
August 14, 2025	13.26	13.26	13.26	13.34	13.26	0
August 13, 2025	13.15	13.32	13.32	13.34	13.15	250
August 12, 2025	13.13	13.16	13.16	13.18	13.11	0
August 11, 2025	13.26	13.18	13.18	13.32	13.16	0
August 08, 2025	13.26	13.27	13.27	13.37	13.25	153
August 07, 2025	13.19	13.31	13.31	13.34	13.19	0
August 06, 2025	13.15	13.17	13.17	13.25	13.15	1
August 05, 2025	13.1	13.13	13.13	13.18	13.06	0
August 04, 2025	12.91	13.06	13.06	13.18	12.91	25
August 01, 2025	12.88	12.91	12.91	13.03	12.85	0
July 31, 2025	12.61	12.99	12.99	13.1	12.61	0
July 30, 2025	13.19	12.66	12.66	13.52	12.66	966
July 29, 2025	13.05	13.25	13.25	13.28	13.05	65
July 28, 2025	13.27	13.05	13.05	13.28	13.02	1,055
July 25, 2025	12.95	13.16	13.16	13.18	12.9	252
July 24, 2025	13.09	13.04	13.04	13.11	12.98	75
July 23, 2025	12.85	13.11	13.11	13.11	12.85	595
July 22, 2025	12.72	12.75	12.75	12.84	12.71	120
July 21, 2025	12.8	12.84	12.84	12.98	12.8	375
July 18, 2025	12.95	12.87	12.87	12.98	12.87	325
July 17, 2025	12.75	12.94	12.94	12.96	12.75	0
July 16, 2025	12.76	12.75	12.75	12.76	12.67	0
July 15, 2025	12.89	12.85	12.85	12.95	12.85	0
July 14, 2025	12.8	12.9	12.9	12.9	12.8	80
July 11, 2025	13.04	12.97	12.97	13.1	12.93	220
July 10, 2025	12.87	13.11	13.11	13.16	12.87	93
July 09, 2025	12.81	13.02	13.02	13.02	12.81	21
July 08, 2025	12.91	12.85	12.85	12.99	12.84	171
July 07, 2025	12.79	12.99	12.99	13.06	12.79	1
July 04, 2025	12.85	12.81	12.81	12.88	12.8	100
July 03, 2025	12.78	12.94	12.94	12.95	12.78	0
July 02, 2025	12.68	12.79	12.79	12.93	12.68	0
July 01, 2025	12.61	12.61	12.61	12.61	12.61	0
June 30, 2025	12.86	12.86	12.86	12.86	12.86	0
June 27, 2025	12.55	12.86	12.86	12.86	12.55	230
June 26, 2025	12.59	12.57	12.57	12.63	12.56	0
June 25, 2025	12.63	12.66	12.66	12.78	12.63	0
June 24, 2025	12.71	12.66	12.66	12.94	12.65	0
June 23, 2025	12.39	12.65	12.65	12.75	12.39	1,678
June 20, 2025	12.45	12.46	12.46	12.53	12.45	0
June 19, 2025	12.35	12.43	12.43	12.45	12.34	0
June 18, 2025	12.46	12.45	12.45	12.53	12.36	1,603
June 17, 2025	12.58	12.54	12.54	12.65	12.53	0
June 16, 2025	12.44	12.64	12.64	12.68	12.44	6

Securitas AB (publ) (S7MB.BE) BER