Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,046.09 +86.34 (+0.13%) CMC Crypto 200
1,403.34 -14.54 (-1.03%)
Securitas AB (publ) (0IAH.L)
LSE - LSE Delayed price. Currency in SEK
Add to watchlist
At close: 06:19PM BST
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 105.80 | 105.95 | 103.60 | 104.34 | 104.34 | 95,401 |
| 13 Jun 2024 | 107.55 | 107.60 | 105.85 | 106.27 | 106.27 | 60,956 |
| 12 Jun 2024 | 106.05 | 107.85 | 106.10 | 107.54 | 107.54 | 64,554 |
| 11 Jun 2024 | 108.55 | 107.30 | 105.00 | 105.79 | 105.79 | 251,142 |
| 10 Jun 2024 | 108.03 | 109.00 | 107.50 | 108.45 | 108.45 | 263,185 |
| 07 Jun 2024 | 110.35 | 110.95 | 108.00 | 108.65 | 108.65 | 29,409 |
| 06 Jun 2024 | - | - | - | - | - | - |
| 05 Jun 2024 | 108.72 | 111.35 | 108.70 | 109.38 | 109.38 | 978,071 |
| 04 Jun 2024 | 108.07 | 108.35 | 107.30 | 108.00 | 108.00 | 1,593,145 |
| 03 Jun 2024 | 109.20 | 109.55 | 107.45 | 108.34 | 108.34 | 287,470 |
| 31 May 2024 | 109.80 | 111.15 | 107.80 | 110.93 | 110.93 | 1,117,580 |
| 30 May 2024 | 109.50 | 110.10 | 108.60 | 109.25 | 109.25 | 23,992 |
| 29 May 2024 | 112.10 | 111.70 | 109.40 | 110.77 | 110.77 | 37,444 |
| 28 May 2024 | 112.90 | 113.75 | 112.40 | 112.40 | 112.40 | 20,303 |
| 24 May 2024 | 113.20 | 115.15 | 112.95 | 114.53 | 114.53 | 17,831 |
| 23 May 2024 | 110.55 | 113.80 | 110.70 | 112.67 | 112.67 | 30,623 |
| 22 May 2024 | 110.13 | 110.65 | 109.45 | 110.23 | 110.23 | 31,427 |
| 21 May 2024 | 110.82 | 111.60 | 110.20 | 110.99 | 110.99 | 1,424,658 |
| 20 May 2024 | 109.72 | 111.00 | 109.35 | 111.00 | 111.00 | 19,776 |
| 17 May 2024 | 109.85 | 110.05 | 109.00 | 109.50 | 109.50 | 52,106 |
| 16 May 2024 | 110.85 | 111.40 | 109.40 | 110.13 | 110.13 | 4,986,549 |
| 15 May 2024 | 110.53 | 111.80 | 110.30 | 110.35 | 110.35 | 29,720 |
| 14 May 2024 | 108.47 | 110.75 | 107.90 | 110.01 | 110.01 | 27,091 |
| 13 May 2024 | 108.93 | 109.20 | 107.75 | 109.02 | 109.02 | 38,951 |
| 10 May 2024 | 107.00 | 110.05 | 106.40 | 109.23 | 109.23 | 43,509 |
| 10 May 2024 | 1.9 Dividend | |||||
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 109.18 | 109.25 | 106.85 | 108.79 | 108.79 | 186,419 |
| 07 May 2024 | 112.22 | 112.70 | 110.70 | 112.00 | 112.00 | 22,395 |
| 03 May 2024 | 109.40 | 110.05 | 108.90 | 109.40 | 109.40 | 21,937 |
| 02 May 2024 | 111.38 | 112.50 | 108.60 | 109.15 | 109.15 | 3,031,311 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 111.10 | 111.45 | 109.90 | 111.45 | 111.45 | 124,089 |
| 29 Apr 2024 | 110.85 | 111.65 | 110.70 | 111.02 | 111.02 | 34,286 |
| 26 Apr 2024 | 110.20 | 111.15 | 109.35 | 110.53 | 110.53 | 129,506 |
| 25 Apr 2024 | 112.10 | 112.10 | 108.00 | 111.51 | 111.51 | 3,837,199 |
| 24 Apr 2024 | 114.38 | 114.40 | 112.08 | 113.07 | 113.07 | 998,282 |
| 23 Apr 2024 | 111.63 | 114.26 | 111.45 | 113.72 | 113.72 | 151,407 |
| 22 Apr 2024 | 110.32 | 111.45 | 110.25 | 111.40 | 111.40 | 4,051,558 |
| 19 Apr 2024 | 108.70 | 109.75 | 107.75 | 109.01 | 109.01 | 58,873 |
| 18 Apr 2024 | 109.93 | 109.60 | 108.45 | 108.98 | 108.98 | 120,083 |
| 17 Apr 2024 | 108.47 | 110.00 | 107.80 | 109.30 | 109.30 | 130,545 |
| 16 Apr 2024 | 109.40 | 109.35 | 108.10 | 108.84 | 108.84 | 58,210 |
| 15 Apr 2024 | 109.50 | 111.80 | 109.50 | 110.35 | 110.35 | 61,089 |
| 12 Apr 2024 | 109.82 | 111.30 | 108.85 | 110.19 | 110.19 | 128,591 |
| 11 Apr 2024 | 110.53 | 110.50 | 108.35 | 108.99 | 108.99 | 3,306,951 |
| 10 Apr 2024 | 110.93 | 112.20 | 109.35 | 110.04 | 110.04 | 105,307 |
| 09 Apr 2024 | 110.40 | 110.70 | 109.55 | 110.18 | 110.18 | 97,445 |
| 08 Apr 2024 | 110.63 | 111.25 | 109.95 | 110.64 | 110.64 | 79,518 |
| 05 Apr 2024 | 110.18 | 110.80 | 109.05 | 110.51 | 110.51 | 172,120 |
| 04 Apr 2024 | 110.28 | 111.75 | 109.45 | 111.00 | 111.00 | 160,884 |
| 03 Apr 2024 | 112.07 | 113.00 | 111.15 | 112.38 | 112.38 | 98,835 |
| 02 Apr 2024 | 111.10 | 112.50 | 110.35 | 111.96 | 111.96 | 2,577,890 |
| 28 Mar 2024 | 111.38 | 111.25 | 110.10 | 110.38 | 110.38 | 103,296 |
| 27 Mar 2024 | 111.00 | 111.90 | 110.65 | 110.95 | 110.95 | 59,832 |
| 26 Mar 2024 | 109.60 | 111.20 | 109.45 | 111.18 | 111.18 | 93,142 |
| 25 Mar 2024 | 108.18 | 110.50 | 108.00 | 108.75 | 108.75 | 483,326 |
| 22 Mar 2024 | 107.72 | 108.95 | 107.79 | 108.00 | 108.00 | 324,629 |
| 21 Mar 2024 | 107.65 | 108.40 | 106.55 | 107.70 | 107.70 | 291,839 |
| 20 Mar 2024 | 108.07 | 108.10 | 104.90 | 105.79 | 105.79 | 969,784 |
| 19 Mar 2024 | 108.82 | 108.90 | 107.50 | 108.21 | 108.21 | 251,168 |
| 18 Mar 2024 | 108.07 | 109.70 | 108.05 | 108.92 | 108.92 | 2,328,966 |
| 15 Mar 2024 | 107.57 | 107.85 | 107.30 | 107.64 | 107.64 | 67,770 |
| 14 Mar 2024 | 108.20 | 108.70 | 107.20 | 107.88 | 107.88 | 173,609 |
| 13 Mar 2024 | 108.65 | 108.65 | 107.70 | 108.12 | 108.12 | 1,065,728 |
| 12 Mar 2024 | 109.63 | 109.75 | 107.30 | 108.21 | 108.21 | 198,555 |
| 11 Mar 2024 | 109.28 | 110.35 | 108.50 | 108.90 | 108.90 | 203,627 |
| 08 Mar 2024 | 109.57 | 110.25 | 108.80 | 109.31 | 109.31 | 173,489 |
| 07 Mar 2024 | 112.97 | 112.95 | 107.85 | 109.05 | 109.05 | 238,234 |
| 06 Mar 2024 | 112.57 | 114.05 | 112.25 | 113.31 | 113.31 | 918,431 |
| 05 Mar 2024 | 113.03 | 113.95 | 112.55 | 112.65 | 112.65 | 870,434 |
| 04 Mar 2024 | 113.88 | 114.40 | 112.80 | 113.45 | 113.45 | 117,884 |
| 01 Mar 2024 | 111.90 | 113.76 | 111.60 | 113.76 | 113.76 | 292,949 |
| 29 Feb 2024 | 111.35 | 112.40 | 110.75 | 111.15 | 111.15 | 278,660 |
| 28 Feb 2024 | 110.20 | 112.50 | 110.05 | 112.18 | 112.18 | 156,604 |
| 27 Feb 2024 | 107.63 | 110.50 | 107.55 | 108.86 | 108.86 | 155,353 |
| 26 Feb 2024 | 107.88 | 108.50 | 107.15 | 107.75 | 107.75 | 551,485 |
| 23 Feb 2024 | 106.35 | 108.00 | 105.65 | 107.79 | 107.79 | 135,714 |
| 22 Feb 2024 | 107.75 | 108.55 | 106.10 | 106.19 | 106.19 | 304,806 |
| 21 Feb 2024 | 108.07 | 107.95 | 106.65 | 107.06 | 107.06 | 57,772 |
| 20 Feb 2024 | 107.00 | 108.35 | 106.25 | 107.81 | 107.81 | 252,571 |
| 19 Feb 2024 | 106.10 | 107.45 | 105.60 | 107.35 | 107.35 | 225,371 |
| 16 Feb 2024 | 105.75 | 106.95 | 105.55 | 106.86 | 106.86 | 368,241 |
| 15 Feb 2024 | 106.53 | 106.90 | 104.90 | 105.51 | 105.51 | 128,718 |
| 14 Feb 2024 | 105.68 | 106.75 | 104.90 | 106.21 | 106.21 | 186,665 |
| 13 Feb 2024 | 106.35 | 106.35 | 103.90 | 104.74 | 104.74 | 404,092 |
| 12 Feb 2024 | 106.65 | 107.00 | 105.60 | 106.45 | 106.45 | 488,634 |
| 09 Feb 2024 | 107.53 | 107.65 | 105.70 | 106.46 | 106.46 | 130,015 |
| 08 Feb 2024 | 103.63 | 107.90 | 101.75 | 106.98 | 106.98 | 340,045 |
| 07 Feb 2024 | 103.85 | 107.85 | 101.55 | 102.85 | 102.85 | 103,204 |
| 06 Feb 2024 | 99.19 | 99.80 | 98.86 | 99.80 | 99.80 | 160,610 |
| 05 Feb 2024 | 101.46 | 101.30 | 98.46 | 99.26 | 99.26 | 104,747 |
| 02 Feb 2024 | 101.07 | 101.80 | 100.45 | 101.35 | 101.35 | 293,665 |
| 01 Feb 2024 | 100.86 | 101.60 | 100.05 | 100.05 | 100.05 | 10,302 |
| 31 Jan 2024 | 100.94 | 101.60 | 100.85 | 101.04 | 101.04 | 126,721 |
| 30 Jan 2024 | 100.32 | 101.60 | 100.00 | 100.76 | 100.76 | 88,456 |
| 29 Jan 2024 | 100.05 | 100.15 | 98.96 | 100.01 | 100.01 | 64,228 |
| 26 Jan 2024 | 101.09 | 101.05 | 99.56 | 99.80 | 99.80 | 506,470 |
| 25 Jan 2024 | 100.71 | 101.40 | 100.60 | 101.17 | 101.17 | 31,600 |
| 24 Jan 2024 | 101.21 | 101.45 | 100.35 | 101.05 | 101.05 | 328,880 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.