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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	13.16	13.18	13.18	13.26	13.16	0
December 04, 2025	13.3	13.26	13.26	13.36	13.26	0
December 03, 2025	13.38	13.37	13.37	13.41	13.24	56
December 02, 2025	13.43	13.4	13.4	13.46	13.37	0
December 01, 2025	13.35	13.46	13.46	13.46	13.26	1,490
November 28, 2025	12.98	13.12	13.12	13.12	12.96	0
November 27, 2025	13.11	13.04	13.04	13.11	13.02	2
November 26, 2025	13.01	13.12	13.12	13.12	13	1,448
November 25, 2025	12.77	13.01	13.01	13.01	12.77	0
November 24, 2025	12.86	12.84	12.84	12.86	12.78	0
November 21, 2025	12.39	12.84	12.84	12.84	12.39	12
November 20, 2025	12.67	12.51	12.51	12.79	12.5	882
November 19, 2025	12.42	12.64	12.64	12.64	12.42	795
November 18, 2025	12.71	12.65	12.45	12.77	12.64	1
November 17, 2025	12.96	12.78	12.58	13.1	12.78	25
November 14, 2025	13.08	13	12.8	13.08	12.94	150
November 13, 2025	13.23	13.17	12.96	13.3	13.17	232
November 12, 2025	13.08	13.24	13.03	13.29	13.08	10
November 11, 2025	12.95	13.08	12.87	13.11	12.95	39
November 10, 2025	13.1	13.04	12.83	13.1	12.95	39
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

Securitas AB (publ) (S7MB.BE) BER