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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Securitas AB (publ) (S7MB.BE) BER