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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	12.68	13.12	13.12	13.12	12.61	394
November 06, 2025	12.64	12.68	12.68	13.31	12.58	5,345
November 05, 2025	12.36	12.67	12.67	12.67	12.32	49
November 04, 2025	12.5	12.42	12.42	12.53	12.41	200
November 03, 2025	12.85	12.63	12.63	12.85	12.59	0
October 31, 2025	12.79	12.86	12.86	12.91	12.79	0
October 30, 2025	12.85	12.88	12.88	12.9	12.85	10
October 29, 2025	12.9	12.87	12.87	12.98	12.83	425
October 28, 2025	13.14	12.96	12.96	13.14	12.95	0
October 27, 2025	13.22	13.16	13.16	13.22	13.14	52
October 24, 2025	13.06	13.22	13.22	13.23	13.06	0
October 23, 2025	12.93	13.1	13.1	13.1	12.93	0
October 22, 2025	12.81	12.98	12.98	12.98	12.81	0
October 21, 2025	12.87	12.93	12.93	12.93	12.76	3,398
October 20, 2025	12.82	12.83	12.83	12.85	12.72	172
October 17, 2025	12.57	12.76	12.76	12.76	12.55	20
October 16, 2025	12.64	12.66	12.66	12.73	12.63	35
October 15, 2025	12.75	12.65	12.65	12.75	12.59	21
October 14, 2025	12.57	12.7	12.7	12.7	12.51	0
October 13, 2025	12.57	12.63	12.63	12.73	12.57	0
October 10, 2025	12.61	12.53	12.53	12.75	12.51	520
October 09, 2025	13	12.58	12.58	13.02	12.58	107
October 08, 2025	12.92	13.01	13.01	13.08	12.92	0
October 07, 2025	12.95	13.03	13.03	13.11	12.95	13
October 06, 2025	12.85	13.04	13.04	13.05	12.85	391
October 03, 2025	12.77	12.89	12.89	12.93	12.77	0
October 02, 2025	12.83	12.8	12.8	12.84	12.73	0
October 01, 2025	12.74	12.81	12.81	12.84	12.69	85
September 30, 2025	12.63	12.78	12.78	12.78	12.63	157
September 29, 2025	12.78	12.67	12.67	12.79	12.63	413
September 26, 2025	12.42	12.7	12.7	12.72	12.42	0
September 25, 2025	12.38	12.44	12.44	12.53	12.38	85
September 24, 2025	12.62	12.47	12.47	12.63	12.47	0
September 23, 2025	12.67	12.71	12.71	12.8	12.67	1,177
September 22, 2025	12.73	12.76	12.76	12.89	12.72	704
September 19, 2025	12.94	12.79	12.79	12.96	12.79	3
September 18, 2025	12.98	13.05	13.05	13.09	12.98	11
September 17, 2025	12.98	13.01	13.01	13.05	12.92	0
September 16, 2025	13.28	13.01	13.01	13.29	13.01	0
September 15, 2025	13.38	13.3	13.3	13.46	13.3	188
September 12, 2025	13.28	13.43	13.43	13.47	13.28	0
September 11, 2025	13.17	13.29	13.29	13.29	13.17	450
September 10, 2025	13.17	13.17	13.17	13.27	13.14	0
September 09, 2025	13.25	13.18	13.18	13.35	13.18	50
September 08, 2025	13.28	13.36	13.36	13.38	13.22	51
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

Securitas AB (publ) (S7MB.BE) BER