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
17/09/2019
148.55
149.70
147.90
149.35
748,282
149.07
0
16/09/2019
151.65
152.05
149.30
149.30
852,785
149.90
0
13/09/2019
150.50
152.80
149.25
152.00
1,119,043
151.50
0
12/09/2019
149.20
151.00
149.10
150.50
932,894
150.00
0
11/09/2019
147.40
149.55
146.90
148.95
956,244
148.51
0
10/09/2019
148.60
148.90
146.40
147.20
752,242
147.20
0
09/09/2019
149.45
149.85
148.20
148.70
683,917
148.70
0
06/09/2019
147.45
149.70
146.95
149.25
1,126,285
149.00
0
05/09/2019
148.20
148.90
146.70
147.00
999,554
147.50
0
04/09/2019
148.20
148.95
147.25
147.45
641,483
147.85
0
03/09/2019
146.50
147.75
145.55
146.75
723,313
146.75
0
02/09/2019
146.95
147.85
146.00
146.35
660,193
146.68
0
30/08/2019
146.90
147.95
146.00
146.95
845,705
147.18
0
29/08/2019
145.60
146.90
145.20
146.45
958,345
146.34
0
28/08/2019
145.00
145.75
143.85
145.25
1,314,462
145.00
0
27/08/2019
142.70
144.75
142.55
144.70
1,465,248
144.00
0
26/08/2019
142.40
143.55
140.80
142.45
1,074,656
142.61
0
23/08/2019
143.35
144.00
141.65
141.65
1,045,184
142.63
0
22/08/2019
143.00
143.85
142.05
142.55
1,468,158
142.96
0
21/08/2019
142.60
145.10
142.60
143.15
1,015,401
143.73
0
20/08/2019
144.00
144.35
142.25
142.50
838,958
142.50
0
19/08/2019
143.95
144.85
143.45
144.35
1,347,423
144.30
0
16/08/2019
142.30
143.35
141.80
142.50
831,592
142.50
0
15/08/2019
144.00
144.65
140.65
141.45
1,560,511
142.07
0
14/08/2019
143.75
144.05
140.85
141.60
1,463,970
141.70
0
13/08/2019
144.40
144.50
141.80
143.65
1,088,508
143.19
0
12/08/2019
144.15
145.95
143.45
145.10
942,054
144.80
0
09/08/2019
144.00
145.30
143.50
143.80
1,320,320
144.30
0
08/08/2019
146.15
146.95
143.60
144.10
1,025,241
144.40
0
07/08/2019
146.30
146.85
144.15
145.30
1,205,257
145.50
0
06/08/2019
145.30
146.90
144.60
145.85
1,397,423
146.07
0
05/08/2019
146.70
147.30
145.30
146.50
1,048,296
146.50
0
02/08/2019
151.35
151.90
147.95
148.25
1,297,903
149.25
0
01/08/2019
149.75
155.25
148.60
153.05
2,811,001
152.73
0
31/07/2019
165.85
166.00
149.10
150.00
3,575,990
153.50
0
30/07/2019
168.35
169.00
164.95
165.70
569,276
165.80
0
29/07/2019
166.95
168.00
165.75
168.00
1,049,935
167.00
0
26/07/2019
166.85
167.80
166.00
166.95
445,323
166.90
0
25/07/2019
167.30
167.95
165.25
166.40
744,885
166.70
0
24/07/2019
169.40
169.40
166.65
167.75
387,843
167.50
0
23/07/2019
169.30
169.95
168.35
169.00
953,890
169.00
0
22/07/2019
169.05
169.30
167.25
168.10
551,225
168.20
0
19/07/2019
168.35
169.30
167.30
169.30
590,053
168.70
0
18/07/2019
167.05
167.65
165.60
167.05
509,191
166.95
0
17/07/2019
166.80
168.80
166.50
167.45
555,332
167.60
0
16/07/2019
167.95
168.15
166.20
167.20
399,999
167.10
0
15/07/2019
167.05
168.30
166.65
168.15
472,443
167.82
0
12/07/2019
165.60
166.70
165.00
166.70
604,971
166.10
0
11/07/2019
165.50
166.30
164.85
166.05
689,003
165.84
0
10/07/2019
165.55
166.60
164.00
165.55
468,327
165.59
0
09/07/2019
165.15
165.75
163.50
165.55
508,417
165.03
0
08/07/2019
163.85
166.10
163.85
165.35
488,844
165.37
0
05/07/2019
167.45
167.50
163.10
163.85
513,368
164.25
0
04/07/2019
166.20
167.40
165.85
166.80
435,883
166.80
0
03/07/2019
164.90
166.85
164.85
166.15
635,992
166.18
0
02/07/2019
164.60
165.45
164.60
165.45
773,906
165.21
0
01/07/2019
163.40
165.15
162.60
164.60
954,492
164.10
0
28/06/2019
161.70
162.90
160.25
162.90
1,233,353
161.80
0
27/06/2019
162.75
163.60
161.55
162.20
741,827
162.20
0
26/06/2019
163.50
163.85
162.45
162.65
973,066
162.89
0
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

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.
 
18 September 2019 17:25:27
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190829.2 - EUROWEB6 - 2019-09-18 18:25:27 - 2019-09-18 17:25:27 - 1000 - Website: OKAY