Securitas B

SECUb
🏛️ sweden →
141.75
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 98.72 99.30 98.52 98.58 0.5M
2023-12-28 99.18 99.18 98.34 98.72 0.6M
2023-12-27 98.08 99.14 97.88 98.98 0.8M
2023-12-22 97.92 98.92 97.40 98.54 1.2M
2023-12-21 97.60 98.46 97.10 98.10 1.2M
2023-12-20 97.74 98.50 97.54 98.24 2.3M
2023-12-19 96.82 98.14 96.82 97.88 2.3M
2023-12-18 97.06 98.10 96.60 96.94 3.1M
2023-12-15 96.66 98.30 96.18 97.56 2.7M
2023-12-14 97.50 98.22 95.88 96.52 2.0M
2023-12-13 95.30 95.74 94.38 95.00 0.9M
2023-12-12 95.20 95.90 94.50 95.30 1.2M
2023-12-11 94.44 95.62 93.50 95.38 1.2M
2023-12-08 94.18 95.14 94.00 94.48 1.6M
2023-12-07 92.28 94.34 91.92 93.98 1.6M
2023-12-06 92.00 92.90 90.36 92.62 2.7M
2023-12-05 92.68 92.92 91.30 91.74 2.0M
2023-12-04 95.00 95.50 93.00 93.12 1.4M
2023-12-01 94.44 95.34 93.36 94.72 2.6M
2023-11-30 92.90 94.44 91.96 94.44 13.1M
2023-11-29 92.14 92.90 91.80 92.84 1.8M
2023-11-28 92.36 92.60 91.10 92.30 1.1M
2023-11-27 91.32 93.52 91.32 92.44 1.5M
2023-11-24 90.30 91.50 90.18 91.26 0.9M
2023-11-23 90.60 91.40 90.14 90.28 0.8M
2023-11-22 89.70 90.58 89.38 90.50 1.9M
2023-11-21 89.76 90.92 89.24 89.48 1.0M
2023-11-20 89.88 90.62 89.20 89.86 0.8M
2023-11-17 89.00 91.24 88.78 89.88 1.5M
2023-11-16 91.26 91.72 89.66 90.38 1.5M
2023-11-15 90.50 93.36 90.26 91.82 2.4M
2023-11-14 86.84 90.30 86.80 90.16 2.4M
2023-11-13 87.50 87.84 86.52 86.84 2.3M
2023-11-10 90.74 90.74 87.22 87.22 3.1M
2023-11-09 88.00 91.44 88.00 91.12 3.1M
2023-11-08 85.18 88.18 84.98 87.90 3.0M
2023-11-07 91.78 92.98 84.20 85.12 7.5M
2023-11-06 92.30 92.82 90.94 92.00 1.9M
2023-11-03 92.22 93.22 91.90 91.90 0.6M
2023-11-02 90.00 93.00 89.64 91.70 1.8M
2023-11-01 89.56 90.28 89.16 89.38 0.9M
2023-10-31 88.50 89.30 88.50 89.26 0.8M
2023-10-30 88.10 89.04 87.56 88.30 1.0M
2023-10-27 89.26 89.88 87.78 88.10 1.4M
2023-10-26 90.50 90.50 87.54 89.02 2.3M
2023-10-25 91.82 91.86 90.24 90.92 0.9M
2023-10-24 91.00 92.12 90.98 91.82 0.8M
2023-10-23 91.26 91.80 90.00 91.00 1.3M
2023-10-20 91.50 91.98 90.38 91.18 1.1M
2023-10-19 91.50 93.40 91.00 92.28 1.2M
2023-10-18 92.02 92.60 91.76 91.84 1.0M
2023-10-17 91.90 92.58 91.06 92.02 1.2M
2023-10-16 91.74 92.18 90.78 91.92 0.8M
2023-10-13 92.42 93.48 91.40 91.70 1.4M
2023-10-12 91.30 93.98 91.28 92.50 1.5M
2023-10-11 94.20 94.38 90.52 90.76 2.2M
2023-10-10 92.00 94.62 92.00 94.62 2.2M
2023-10-09 90.28 91.64 89.82 91.20 1.6M
2023-10-06 89.20 90.42 88.24 90.42 2.1M
2023-10-05 87.22 89.10 86.50 89.00 1.5M
2023-10-04 86.16 87.60 85.82 86.96 1.0M
2023-10-03 87.70 87.90 86.38 86.52 1.2M
2023-10-02 86.66 88.18 86.66 87.92 2.3M
2023-09-29 84.18 86.98 84.18 86.66 1.7M
2023-09-28 82.68 83.76 82.40 83.72 0.9M
2023-09-27 83.20 83.66 82.72 82.80 0.8M
2023-09-26 83.74 83.94 83.20 83.26 0.9M
2023-09-25 84.62 85.00 83.28 84.12 0.8M
2023-09-22 85.68 85.80 84.54 85.08 0.8M
2023-09-21 86.10 86.48 85.52 85.96 0.8M
2023-09-20 84.86 86.60 84.86 86.58 1.0M
2023-09-19 85.00 85.58 84.58 84.86 1.3M
2023-09-18 86.20 86.42 84.94 85.12 0.8M
2023-09-15 85.72 86.80 85.66 86.42 2.1M
2023-09-14 84.30 85.44 83.78 85.26 1.2M
2023-09-13 85.00 85.10 83.66 84.12 1.4M
2023-09-12 85.00 85.80 84.76 85.02 1.1M
2023-09-11 85.74 86.16 84.98 85.10 2.5M
2023-09-08 86.84 87.06 85.56 85.56 1.5M
2023-09-07 89.00 89.00 86.52 86.72 2.2M
2023-09-06 89.28 90.06 88.38 89.30 1.0M
2023-09-05 90.80 90.92 89.34 89.56 1.0M
2023-09-04 90.44 91.96 90.44 91.00 1.3M
2023-09-01 89.26 90.56 88.70 90.18 1.2M
2023-08-31 88.54 89.76 88.50 89.26 1.3M
2023-08-30 89.14 89.70 88.44 88.54 0.9M
2023-08-29 88.30 89.28 88.06 88.90 1.0M
2023-08-28 87.00 88.60 87.00 87.96 1.7M
2023-08-25 84.70 86.34 84.62 86.00 0.8M
2023-08-24 86.10 86.56 84.72 84.72 0.7M
2023-08-23 86.20 86.34 85.68 85.74 0.6M
2023-08-22 86.00 86.68 85.84 85.88 1.0M
2023-08-21 87.20 87.52 85.88 86.00 0.7M
2023-08-18 87.00 87.42 86.12 87.22 1.5M
2023-08-17 86.96 87.64 86.50 87.36 1.5M
2023-08-16 87.06 87.66 86.14 87.40 1.0M
2023-08-15 89.20 89.20 86.94 87.42 1.2M
2023-08-14 88.86 89.50 88.34 89.20 0.8M
2023-08-11 90.00 90.00 88.72 88.86 0.6M
2023-08-10 89.26 90.28 88.54 90.12 0.9M
2023-08-09 88.38 89.82 88.38 88.84 0.8M
2023-08-08 88.00 88.82 87.84 88.24 0.7M
2023-08-07 88.74 89.02 87.74 88.50 0.5M
2023-08-04 90.20 90.76 88.44 88.92 0.9M
2023-08-03 88.18 90.72 88.00 89.92 1.4M
2023-08-02 88.64 88.92 86.84 88.20 1.5M
2023-08-01 89.40 89.50 88.20 88.72 1.3M
2023-07-31 94.10 94.24 89.50 89.56 3.8M
2023-07-28 91.78 96.40 90.00 93.72 3.2M
2023-07-27 90.22 91.98 89.52 91.78 2.3M
2023-07-26 90.10 90.52 89.40 90.34 1.1M
2023-07-25 89.60 90.46 89.10 90.16 0.7M
2023-07-24 87.82 89.84 87.66 89.62 1.2M
2023-07-21 89.82 89.82 87.64 88.00 1.3M
2023-07-20 90.00 90.20 89.06 89.82 0.8M
2023-07-19 87.74 90.46 87.26 90.00 1.3M
2023-07-18 87.08 87.78 86.64 87.66 0.7M
2023-07-17 87.50 87.82 86.48 87.08 0.6M
2023-07-14 88.80 88.84 86.70 87.80 1.2M
2023-07-13 88.96 89.76 88.80 89.28 0.7M
2023-07-12 87.50 89.08 87.00 88.96 0.8M
2023-07-11 87.18 87.96 86.46 87.28 0.5M
2023-07-10 86.90 87.14 86.38 86.64 0.6M
2023-07-07 87.06 87.52 86.52 87.36 0.6M
2023-07-06 88.50 88.58 86.90 86.94 1.2M
2023-07-05 89.84 90.70 88.68 89.08 1.4M
2023-07-04 89.44 90.82 89.08 89.86 0.7M
2023-07-03 88.78 89.56 88.64 89.28 0.7M
2023-06-30 88.20 88.86 88.00 88.46 0.8M
2023-06-29 87.92 88.68 87.80 88.00 0.9M
2023-06-28 86.00 88.06 85.90 87.92 1.1M
2023-06-27 84.56 85.88 84.10 85.66 1.3M
2023-06-26 83.72 84.64 83.36 84.30 1.3M
2023-06-22 84.24 84.24 82.88 84.00 1.3M
2023-06-21 85.64 85.64 84.12 84.88 2.1M
2023-06-20 86.00 86.36 85.02 86.36 1.7M
2023-06-19 86.28 87.46 86.00 86.32 2.3M
2023-06-16 85.10 87.06 84.94 86.58 2.7M
2023-06-15 84.60 85.00 84.16 84.80 1.5M
2023-06-14 85.02 85.40 84.10 84.58 1.5M
2023-06-13 86.00 86.40 84.22 85.20 1.2M
2023-06-12 86.88 87.00 85.10 85.56 1.0M
2023-06-09 85.74 87.28 85.62 86.66 1.3M
2023-06-08 85.84 86.96 85.46 85.90 1.8M
2023-06-07 85.00 86.50 84.50 85.94 2.2M
2023-06-05 84.00 85.00 83.70 84.82 1.8M
2023-06-02 80.90 84.22 80.90 83.80 2.2M
2023-06-01 80.62 82.04 80.08 80.50 2.2M
2023-05-31 81.50 81.58 79.54 79.92 11.7M
2023-05-30 82.40 82.72 81.58 81.68 1.9M
2023-05-29 82.70 82.98 81.98 82.34 0.7M
2023-05-26 83.02 83.30 81.86 82.46 1.4M
2023-05-25 83.10 83.20 81.32 82.34 1.8M
2023-05-24 84.06 84.06 82.82 82.92 1.2M
2023-05-23 83.98 85.32 83.90 84.56 1.1M
2023-05-22 84.18 84.62 83.62 84.46 0.7M
2023-05-19 84.96 85.04 83.86 84.18 1.0M
2023-05-17 84.00 84.54 82.92 83.24 0.6M
2023-05-16 86.44 86.50 83.66 83.90 1.6M
2023-05-15 86.14 87.62 86.14 86.78 1.4M
2023-05-12 86.36 86.80 85.64 86.14 1.0M
2023-05-11 85.26 86.66 85.26 85.82 1.1M
2023-05-10 86.06 86.82 84.80 85.04 1.3M
2023-05-09 85.78 86.00 84.86 85.92 1.3M
2023-05-08 86.00 87.38 85.68 86.00 1.2M
2023-05-05 84.90 86.28 84.54 86.00 1.2M
2023-05-04 86.56 86.92 84.72 86.22 2.4M
2023-05-03 90.02 93.60 83.12 86.48 7.2M
2023-05-02 93.42 93.42 89.30 89.80 2.9M
2023-04-28 89.76 92.10 89.66 91.80 2.1M
2023-04-27 90.64 90.72 88.98 89.22 1.4M
2023-04-26 90.30 90.64 89.42 90.64 1.2M
2023-04-25 90.92 91.18 90.04 90.76 1.1M
2023-04-24 91.20 91.86 90.88 90.98 1.1M
2023-04-21 92.50 92.70 90.52 90.78 1.4M
2023-04-20 92.90 93.40 91.78 92.18 0.8M
2023-04-19 93.22 94.06 92.76 92.90 0.9M
2023-04-18 95.12 95.40 93.54 93.56 0.9M
2023-04-17 95.20 95.88 94.64 94.84 0.9M
2023-04-14 95.30 95.64 94.52 94.90 0.8M
2023-04-13 95.00 95.76 94.38 94.84 1.1M
2023-04-12 96.10 96.78 94.86 94.92 1.2M
2023-04-11 95.62 96.88 94.80 96.10 1.2M
2023-04-06 94.50 95.28 94.14 95.16 0.6M
2023-04-05 95.00 95.44 94.00 94.50 1.6M
2023-04-04 93.68 97.06 93.54 95.24 2.3M
2023-04-03 92.28 93.80 92.00 93.32 1.8M
2023-03-31 90.28 92.66 90.28 92.28 2.1M
2023-03-30 86.88 90.64 86.68 90.30 2.0M
2023-03-29 86.52 87.00 85.20 86.54 1.0M
2023-03-28 86.64 86.66 85.46 85.76 2.0M
2023-03-27 85.10 87.12 84.80 86.24 1.6M
2023-03-24 84.86 85.42 83.00 84.24 1.8M
2023-03-23 83.98 84.92 83.38 84.84 0.8M
2023-03-22 84.90 84.90 83.60 83.98 0.6M
2023-03-21 84.72 85.18 84.22 84.80 0.9M
2023-03-20 82.50 84.26 80.70 83.80 1.4M
2023-03-17 84.44 85.20 82.24 82.98 2.2M
2023-03-16 84.50 84.96 82.60 84.04 1.3M
2023-03-15 86.00 86.24 82.82 83.32 2.6M
2023-03-14 86.76 87.32 85.60 86.50 1.3M
2023-03-13 88.86 88.92 85.36 86.76 1.3M
2023-03-10 89.00 89.44 87.94 88.66 0.9M
2023-03-09 90.74 90.84 89.40 90.08 0.9M
2023-03-08 91.18 91.34 90.22 90.74 1.1M
2023-03-07 90.80 91.64 89.74 91.18 1.1M
2023-03-06 91.20 91.72 90.68 91.04 0.9M
2023-03-03 90.10 91.02 89.66 91.02 0.8M
2023-03-02 88.70 90.14 88.32 89.88 1.3M
2023-03-01 90.12 90.28 88.70 88.94 1.7M
2023-02-28 89.10 90.54 88.16 90.38 2.9M
2023-02-27 88.62 90.02 88.60 89.38 0.7M
2023-02-24 89.68 90.46 87.80 88.34 1.2M
2023-02-23 89.66 90.50 89.08 89.50 0.8M
2023-02-22 89.00 89.78 87.98 89.50 1.2M
2023-02-21 91.54 91.86 89.10 89.12 1.4M
2023-02-20 92.54 93.42 91.92 91.98 0.9M
2023-02-17 92.18 93.08 91.40 92.52 1.3M
2023-02-16 93.00 93.24 91.84 92.56 2.5M
2023-02-15 92.48 92.62 90.72 92.62 7.2M
2023-02-14 92.82 93.22 91.66 92.64 2.1M
2023-02-13 92.72 93.18 91.86 92.70 2.2M
2023-02-10 94.64 94.74 91.90 92.20 2.4M
2023-02-09 96.00 96.88 94.56 94.92 3.2M
2023-02-08 98.00 98.34 93.54 95.62 9.1M
2023-02-07 102.95 105.90 96.00 96.00 5.5M
2023-02-06 103.70 103.70 101.25 102.05 1.2M
2023-02-03 100.70 104.70 100.30 103.70 2.2M
2023-02-02 98.00 101.80 97.82 101.30 2.1M
2023-02-01 95.34 97.74 95.16 97.38 1.5M
2023-01-31 96.24 96.90 94.88 95.34 1.1M
2023-01-30 97.74 97.74 95.18 96.52 1.0M
2023-01-27 96.12 98.24 96.04 98.00 0.9M
2023-01-26 97.00 97.28 95.38 96.02 0.9M
2023-01-25 98.10 98.28 96.24 96.46 2.3M
2023-01-24 96.66 98.18 96.24 98.10 1.6M
2023-01-23 94.62 96.84 93.90 96.66 1.7M
2023-01-20 94.66 94.70 93.68 94.00 1.0M
2023-01-19 95.10 95.64 93.96 93.96 1.2M
2023-01-18 95.22 96.60 94.32 95.72 1.5M
2023-01-17 95.02 95.42 93.82 94.90 1.0M
2023-01-16 94.28 95.66 94.10 95.02 0.7M
2023-01-13 94.50 95.10 93.14 93.94 0.7M
2023-01-12 93.56 94.98 93.22 94.50 1.4M
2023-01-11 92.86 94.20 92.26 93.52 1.0M
2023-01-10 93.40 93.40 91.86 92.68 1.0M
2023-01-09 93.70 95.42 93.00 93.56 1.9M
2023-01-05 92.60 92.72 90.96 91.78 1.0M
2023-01-04 91.80 93.12 91.30 92.52 2.1M
2023-01-03 89.16 91.80 89.10 91.70 1.6M
2023-01-02 88.00 90.04 87.96 89.14 0.8M