Singapore markets closed

Securitas AB (publ) (0IAH.L)

LSE - LSE Delayed price. Currency in SEK
Add to watchlist
92.12+1.09 (+1.20%)
As of 08:02AM BST. Market open.
Time period:
23 Jul 2023 - 23 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
22 Jul 2024107.80109.40107.90109.02109.02102,471
19 Jul 2024107.65107.80107.10107.45107.457,044
18 Jul 2024106.70108.95106.30108.35108.3512,304
17 Jul 2024106.47106.90105.75106.60106.6014,312
16 Jul 2024105.93107.10105.50106.85106.8523,639
15 Jul 2024108.20108.20105.95106.25106.2532,445
12 Jul 2024106.82108.80106.20106.35106.3550,641
11 Jul 2024105.32106.75104.75106.53106.53210,384
10 Jul 2024104.25105.55104.45104.75104.7517,665
09 Jul 2024106.45106.40104.30104.40104.4014,259
08 Jul 2024106.40107.10106.40106.64106.6423,480
05 Jul 2024106.32107.80106.40107.10107.1039,251
04 Jul 2024106.70106.95105.60105.97105.9724,624
03 Jul 2024105.53106.45104.70106.01106.0171,509
02 Jul 2024105.32105.40104.10105.05105.0543,980
01 Jul 2024106.10106.28105.50106.28106.2822,584
28 Jun 2024105.13105.65104.70105.20105.2098,872
27 Jun 2024104.45105.10104.40104.65104.659,998
26 Jun 2024104.65104.75104.25104.51104.5120,023
25 Jun 2024106.00105.70103.80104.48104.4850,465
24 Jun 2024106.20106.65105.10105.87105.872,994,293
21 Jun 2024------
20 Jun 2024104.72106.80105.15106.65106.6550,770
19 Jun 2024104.47104.90103.60104.34104.3444,167
18 Jun 2024104.90105.05103.90104.45104.4510,824
17 Jun 2024104.38104.75103.45103.85103.8540,561
14 Jun 2024105.80105.95103.60104.34104.3495,401
13 Jun 2024107.55107.60105.85106.27106.2760,956
12 Jun 2024106.05107.85106.10107.54107.5464,554
11 Jun 2024108.55107.30105.00105.79105.79251,142
10 Jun 2024108.03109.00107.50108.45108.45263,185
07 Jun 2024110.35110.95108.00108.65108.6529,409
06 Jun 2024------
05 Jun 2024108.72111.35108.70109.38109.38978,071
04 Jun 2024108.07108.35107.30108.00108.001,593,145
03 Jun 2024109.20109.55107.45108.34108.34287,470
31 May 2024109.80111.15107.80110.93110.931,117,580
30 May 2024109.50110.10108.60109.25109.2523,992
29 May 2024112.10111.70109.40110.77110.7737,444
28 May 2024112.90113.75112.40112.40112.4020,303
24 May 2024113.20115.15112.95114.53114.5317,831
23 May 2024110.55113.80110.70112.67112.6730,623
22 May 2024110.13110.65109.45110.23110.2331,427
21 May 2024110.82111.60110.20110.99110.991,424,658
20 May 2024109.72111.00109.35111.00111.0019,776
17 May 2024109.85110.05109.00109.50109.5052,106
16 May 2024110.85111.40109.40110.13110.134,986,549
15 May 2024110.53111.80110.30110.35110.3529,720
14 May 2024108.47110.75107.90110.01110.0127,091
13 May 2024108.93109.20107.75109.02109.0238,951
10 May 2024107.00110.05106.40109.23109.2343,509
10 May 20241.9 Dividend
09 May 2024------
08 May 2024109.18109.25106.85108.79108.79186,419
07 May 2024112.22112.70110.70112.00112.0022,395
03 May 2024109.40110.05108.90109.40109.4021,937
02 May 2024111.38112.50108.60109.15109.153,031,311
01 May 2024------
30 Apr 2024111.10111.45109.90111.45111.45124,089
29 Apr 2024110.85111.65110.70111.02111.0234,286
26 Apr 2024110.20111.15109.35110.53110.53129,506
25 Apr 2024112.10112.10108.00111.51111.513,837,199
24 Apr 2024114.38114.40112.08113.07113.07998,282
23 Apr 2024111.63114.26111.45113.72113.72151,407
22 Apr 2024110.32111.45110.25111.40111.404,051,558
19 Apr 2024108.70109.75107.75109.01109.0158,873
18 Apr 2024109.93109.60108.45108.98108.98120,083
17 Apr 2024108.47110.00107.80109.30109.30130,545
16 Apr 2024109.40109.35108.10108.84108.8458,210
15 Apr 2024109.50111.80109.50110.35110.3561,089
12 Apr 2024109.82111.30108.85110.19110.19128,591
11 Apr 2024110.53110.50108.35108.99108.993,306,951
10 Apr 2024110.93112.20109.35110.04110.04105,307
09 Apr 2024110.40110.70109.55110.18110.1897,445
08 Apr 2024110.63111.25109.95110.64110.6479,518
05 Apr 2024110.18110.80109.05110.51110.51172,120
04 Apr 2024110.28111.75109.45111.00111.00160,884
03 Apr 2024112.07113.00111.15112.38112.3898,835
02 Apr 2024111.10112.50110.35111.96111.962,577,890
28 Mar 2024111.38111.25110.10110.38110.38103,296
27 Mar 2024111.00111.90110.65110.95110.9559,832
26 Mar 2024109.60111.20109.45111.18111.1893,142
25 Mar 2024108.18110.50108.00108.75108.75483,326
22 Mar 2024107.72108.95107.79108.00108.00324,629
21 Mar 2024107.65108.40106.55107.70107.70291,839
20 Mar 2024108.07108.10104.90105.79105.79969,784
19 Mar 2024108.82108.90107.50108.21108.21251,168
18 Mar 2024108.07109.70108.05108.92108.922,328,966
15 Mar 2024107.57107.85107.30107.64107.6467,770
14 Mar 2024108.20108.70107.20107.88107.88173,609
13 Mar 2024108.65108.65107.70108.12108.121,065,728
12 Mar 2024109.63109.75107.30108.21108.21198,555
11 Mar 2024109.28110.35108.50108.90108.90203,627
08 Mar 2024109.57110.25108.80109.31109.31173,489
07 Mar 2024112.97112.95107.85109.05109.05238,234
06 Mar 2024112.57114.05112.25113.31113.31918,431
05 Mar 2024113.03113.95112.55112.65112.65870,434
04 Mar 2024113.88114.40112.80113.45113.45117,884
01 Mar 2024111.90113.76111.60113.76113.76292,949
29 Feb 2024111.35112.40110.75111.15111.15278,660
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...