Securitas AB ser B

SECU-B 
(NasdaqOMXS) 
 

History: Securitas AB ser B

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
25/06/2019
165.40
166.25
164.90
165.35
899,894
165.39
0
24/06/2019
168.30
169.45
165.40
166.05
1,067,821
166.60
0
20/06/2019
168.35
169.00
167.55
168.55
2,019,093
168.45
0
19/06/2019
167.50
167.55
165.05
166.95
753,454
166.50
0
18/06/2019
165.15
167.55
164.00
167.30
896,819
166.60
0
17/06/2019
164.50
165.60
163.75
165.15
565,998
165.01
0
14/06/2019
165.00
165.00
163.05
164.60
589,880
164.30
0
13/06/2019
163.45
165.10
163.35
164.65
884,286
164.58
0
12/06/2019
164.05
164.25
162.45
163.70
715,534
163.40
0
11/06/2019
164.00
165.45
163.45
164.60
825,267
164.70
0
10/06/2019
163.85
164.90
163.20
163.55
489,580
163.83
0
07/06/2019
159.20
164.40
159.20
164.25
1,161,023
163.25
0
05/06/2019
158.75
161.20
157.80
161.20
1,891,253
159.80
0
04/06/2019
159.15
159.75
156.00
159.40
1,327,094
158.60
0
03/06/2019
156.70
159.15
155.20
159.15
958,090
158.19
0
31/05/2019
161.75
161.75
156.15
157.25
1,624,228
157.75
0
29/05/2019
161.65
162.30
159.10
161.75
570,881
161.00
0
28/05/2019
161.30
162.30
160.50
162.15
1,135,243
161.71
0
27/05/2019
162.10
162.70
160.95
161.90
509,721
161.80
0
24/05/2019
160.75
162.85
160.75
161.65
718,735
162.19
0
23/05/2019
161.00
161.60
160.30
160.50
948,167
161.00
0
22/05/2019
162.75
163.10
160.95
162.15
788,435
162.01
0
21/05/2019
162.20
164.05
161.65
162.95
750,735
163.01
0
20/05/2019
161.35
162.55
161.00
161.75
853,056
161.75
0
17/05/2019
164.00
164.65
160.35
161.25
1,457,622
161.75
0
16/05/2019
164.60
165.55
162.20
165.10
1,096,913
164.30
0
15/05/2019
164.55
164.75
162.45
164.50
942,532
164.00
0
14/05/2019
161.85
163.90
161.85
163.75
713,937
163.25
0
13/05/2019
162.90
163.55
161.00
161.40
1,000,433
161.90
0
10/05/2019
162.75
163.85
161.85
162.85
765,516
162.90
0
09/05/2019
161.90
163.00
160.70
162.10
1,142,235
162.10
0
08/05/2019
162.05
164.45
162.00
163.05
1,363,902
163.10
0
07/05/2019
160.90
166.15
160.00
162.65
5,124,471
163.64
0
06/05/2019
164.05
170.05
161.00
164.00
2,276,443
164.50
0
03/05/2019
164.40
166.45
164.10
166.00
2,238,269
165.50
0
02/05/2019
164.05
165.15
162.95
164.40
1,532,241
164.00
0
30/04/2019
164.00
166.00
164.00
166.00
1,537,712
165.50
0
29/04/2019
166.00
166.50
164.60
166.00
843,701
165.50
0
26/04/2019
165.00
165.80
163.50
165.80
943,506
165.00
0
25/04/2019
166.10
166.90
164.60
165.20
773,754
165.20
0
24/04/2019
163.95
165.75
163.35
165.75
1,098,169
165.00
0
23/04/2019
161.00
163.75
160.65
163.75
1,194,367
162.75
0
18/04/2019
161.05
161.40
158.10
160.25
903,142
160.25
0
17/04/2019
161.30
162.85
161.05
162.60
1,086,301
162.20
0
16/04/2019
161.85
162.25
160.80
161.95
747,172
161.88
0
15/04/2019
160.00
161.35
159.95
161.35
899,876
161.07
0
12/04/2019
160.35
161.00
159.40
159.90
955,769
160.00
0
11/04/2019
158.85
160.80
158.85
160.15
1,001,451
159.83
0
10/04/2019
155.35
160.05
155.35
158.85
1,825,811
158.32
0
09/04/2019
157.15
157.40
155.05
155.35
782,841
155.93
0
08/04/2019
156.45
157.45
156.25
156.80
703,890
156.90
0
05/04/2019
156.45
157.35
156.45
157.00
963,919
157.00
0
04/04/2019
155.70
156.80
155.65
156.60
1,091,885
156.40
0
03/04/2019
154.70
156.30
154.40
156.30
1,522,352
155.70
0
02/04/2019
153.00
154.25
152.45
154.25
1,125,806
153.75
0
01/04/2019
151.00
152.90
150.85
152.70
1,304,559
152.20
0
29/03/2019
146.95
150.25
146.95
150.25
1,384,615
149.50
0
28/03/2019
146.00
147.90
146.00
147.05
814,989
147.15
0
27/03/2019
145.55
146.05
144.90
145.90
868,401
145.60
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
26 June 2019 06:13:03
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190527.1 - EUROWEB1 - 2019-06-26 07:13:03 - 2019-06-26 06:13:03 - 1000 - Website: OKAY