Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.06 (+0.24%) Hang Seng
17,941.78 -170.82 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,469.64 +406.45 (+0.62%) CMC Crypto 200
1,382.40 -35.47 (-2.50%)
Securitas AB (publ) (SECUBS.XC)
Cboe UK - Cboe UK Real-time price. Currency in SEK
Add to watchlist
At close: 04:18PM BST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 107.70 | 107.70 | 107.70 | 107.70 | 107.70 | - |
| 13 Jun 2024 | 107.70 | 107.70 | 107.70 | 107.70 | 107.70 | - |
| 12 Jun 2024 | 107.70 | 107.70 | 107.70 | 107.70 | 107.70 | 41 |
| 11 Jun 2024 | 108.05 | 108.05 | 108.05 | 108.05 | 108.05 | - |
| 10 Jun 2024 | 108.05 | 108.05 | 108.05 | 108.05 | 108.05 | 487 |
| 07 Jun 2024 | 107.72 | 107.72 | 107.72 | 107.72 | 107.72 | - |
| 06 Jun 2024 | 107.72 | 107.72 | 107.72 | 107.72 | 107.72 | - |
| 05 Jun 2024 | 107.72 | 107.72 | 107.72 | 107.72 | 107.72 | - |
| 04 Jun 2024 | 107.75 | 107.75 | 107.72 | 107.72 | 107.72 | 49 |
| 03 Jun 2024 | 109.10 | 109.10 | 109.10 | 109.10 | 109.10 | - |
| 31 May 2024 | 109.10 | 109.10 | 109.10 | 109.10 | 109.10 | - |
| 30 May 2024 | 109.10 | 109.10 | 109.10 | 109.10 | 109.10 | - |
| 29 May 2024 | 109.10 | 109.10 | 109.10 | 109.10 | 109.10 | - |
| 28 May 2024 | 109.10 | 109.10 | 109.10 | 109.10 | 109.10 | - |
| 24 May 2024 | 109.10 | 109.10 | 109.10 | 109.10 | 109.10 | - |
| 23 May 2024 | 109.10 | 109.10 | 109.10 | 109.10 | 109.10 | - |
| 22 May 2024 | 109.10 | 109.10 | 109.10 | 109.10 | 109.10 | - |
| 21 May 2024 | 109.10 | 109.10 | 109.10 | 109.10 | 109.10 | - |
| 20 May 2024 | 109.10 | 109.10 | 109.10 | 109.10 | 109.10 | - |
| 17 May 2024 | 109.10 | 109.10 | 109.10 | 109.10 | 109.10 | - |
| 16 May 2024 | 109.10 | 109.10 | 109.10 | 109.10 | 109.10 | - |
| 15 May 2024 | 109.10 | 109.10 | 109.10 | 109.10 | 109.10 | - |
| 14 May 2024 | 109.10 | 109.10 | 109.10 | 109.10 | 109.10 | - |
| 13 May 2024 | 109.10 | 109.10 | 109.10 | 109.10 | 109.10 | - |
| 10 May 2024 | 109.10 | 109.10 | 109.10 | 109.10 | 109.10 | - |
| 10 May 2024 | 1.9 Dividend | |||||
| 09 May 2024 | 109.10 | 109.10 | 109.10 | 109.10 | 107.20 | - |
| 08 May 2024 | 109.10 | 109.10 | 109.10 | 109.10 | 107.20 | - |
| 07 May 2024 | 109.10 | 109.10 | 109.10 | 109.10 | 107.20 | - |
| 03 May 2024 | 109.10 | 109.10 | 109.10 | 109.10 | 107.20 | 4 |
| 02 May 2024 | 109.25 | 109.25 | 109.13 | 109.13 | 107.22 | 2,066 |
| 01 May 2024 | 108.60 | 108.60 | 108.60 | 108.60 | 106.71 | - |
| 30 Apr 2024 | 108.60 | 108.60 | 108.60 | 108.60 | 106.71 | - |
| 29 Apr 2024 | 108.60 | 108.60 | 108.60 | 108.60 | 106.71 | - |
| 26 Apr 2024 | 108.60 | 108.60 | 108.60 | 108.60 | 106.71 | - |
| 25 Apr 2024 | 108.60 | 108.60 | 108.60 | 108.60 | 106.71 | - |
| 24 Apr 2024 | 108.60 | 108.60 | 108.60 | 108.60 | 106.71 | - |
| 23 Apr 2024 | 108.60 | 108.60 | 108.60 | 108.60 | 106.71 | - |
| 22 Apr 2024 | 108.60 | 108.60 | 108.60 | 108.60 | 106.71 | - |
| 19 Apr 2024 | 108.60 | 108.60 | 108.60 | 108.60 | 106.71 | - |
| 18 Apr 2024 | 108.60 | 108.60 | 108.60 | 108.60 | 106.71 | - |
| 17 Apr 2024 | 108.60 | 108.60 | 108.60 | 108.60 | 106.71 | - |
| 16 Apr 2024 | 108.60 | 108.60 | 108.60 | 108.60 | 106.71 | 126 |
| 15 Apr 2024 | 108.03 | 108.03 | 108.03 | 108.03 | 106.14 | - |
| 12 Apr 2024 | 108.03 | 108.03 | 108.03 | 108.03 | 106.14 | - |
| 11 Apr 2024 | 108.03 | 108.03 | 108.03 | 108.03 | 106.14 | - |
| 10 Apr 2024 | 108.03 | 108.03 | 108.03 | 108.03 | 106.14 | - |
| 09 Apr 2024 | 108.03 | 108.03 | 108.03 | 108.03 | 106.14 | - |
| 08 Apr 2024 | 108.03 | 108.03 | 108.03 | 108.03 | 106.14 | - |
| 05 Apr 2024 | 108.03 | 108.03 | 108.03 | 108.03 | 106.14 | - |
| 04 Apr 2024 | 108.03 | 108.03 | 108.03 | 108.03 | 106.14 | - |
| 03 Apr 2024 | 108.03 | 108.03 | 108.03 | 108.03 | 106.14 | - |
| 02 Apr 2024 | 108.03 | 108.03 | 108.03 | 108.03 | 106.14 | - |
| 28 Mar 2024 | 108.03 | 108.03 | 108.03 | 108.03 | 106.14 | - |
| 27 Mar 2024 | 108.03 | 108.03 | 108.03 | 108.03 | 106.14 | - |
| 26 Mar 2024 | 108.03 | 108.03 | 108.03 | 108.03 | 106.14 | - |
| 25 Mar 2024 | 108.03 | 108.03 | 108.03 | 108.03 | 106.14 | - |
| 22 Mar 2024 | 108.53 | 108.53 | 108.03 | 108.03 | 106.14 | 106 |
| 21 Mar 2024 | 107.90 | 107.90 | 107.90 | 107.90 | 106.02 | - |
| 20 Mar 2024 | 107.90 | 107.90 | 107.90 | 107.90 | 106.02 | - |
| 19 Mar 2024 | 107.90 | 107.90 | 107.90 | 107.90 | 106.02 | - |
| 18 Mar 2024 | 107.90 | 107.90 | 107.90 | 107.90 | 106.02 | - |
| 15 Mar 2024 | 107.90 | 107.90 | 107.90 | 107.90 | 106.02 | - |
| 14 Mar 2024 | 107.90 | 107.90 | 107.90 | 107.90 | 106.02 | - |
| 13 Mar 2024 | 107.90 | 107.90 | 107.90 | 107.90 | 106.02 | 59 |
| 12 Mar 2024 | 109.05 | 109.05 | 109.05 | 109.05 | 107.15 | - |
| 11 Mar 2024 | 109.05 | 109.05 | 109.05 | 109.05 | 107.15 | - |
| 08 Mar 2024 | 109.05 | 109.05 | 109.05 | 109.05 | 107.15 | - |
| 07 Mar 2024 | 109.05 | 109.05 | 109.05 | 109.05 | 107.15 | 1,132 |
| 06 Mar 2024 | 108.65 | 108.65 | 108.65 | 108.65 | 106.76 | - |
| 05 Mar 2024 | 108.65 | 108.65 | 108.65 | 108.65 | 106.76 | - |
| 04 Mar 2024 | 108.65 | 108.65 | 108.65 | 108.65 | 106.76 | - |
| 01 Mar 2024 | 108.65 | 108.65 | 108.65 | 108.65 | 106.76 | - |
| 29 Feb 2024 | 108.65 | 108.65 | 108.65 | 108.65 | 106.76 | - |
| 28 Feb 2024 | 108.65 | 108.65 | 108.65 | 108.65 | 106.76 | - |
| 27 Feb 2024 | 108.65 | 108.65 | 108.65 | 108.65 | 106.76 | 1 |
| 26 Feb 2024 | 107.90 | 107.90 | 107.90 | 107.90 | 106.02 | - |
| 23 Feb 2024 | 107.90 | 107.90 | 107.90 | 107.90 | 106.02 | 1 |
| 22 Feb 2024 | 107.05 | 107.05 | 107.05 | 107.05 | 105.19 | - |
| 21 Feb 2024 | 106.65 | 107.15 | 106.65 | 107.05 | 105.19 | 1,181 |
| 20 Feb 2024 | 90.81 | 90.81 | 90.81 | 90.81 | 89.23 | - |
| 19 Feb 2024 | 90.81 | 90.81 | 90.81 | 90.81 | 89.23 | - |
| 16 Feb 2024 | 90.81 | 90.81 | 90.81 | 90.81 | 89.23 | - |
| 15 Feb 2024 | 90.81 | 90.81 | 90.81 | 90.81 | 89.23 | - |
| 14 Feb 2024 | 90.81 | 90.81 | 90.81 | 90.81 | 89.23 | - |
| 13 Feb 2024 | 90.81 | 90.81 | 90.81 | 90.81 | 89.23 | - |
| 12 Feb 2024 | 90.81 | 90.81 | 90.81 | 90.81 | 89.23 | - |
| 09 Feb 2024 | 90.81 | 90.81 | 90.81 | 90.81 | 89.23 | - |
| 08 Feb 2024 | 90.81 | 90.81 | 90.81 | 90.81 | 89.23 | - |
| 07 Feb 2024 | 90.81 | 90.81 | 90.81 | 90.81 | 89.23 | - |
| 06 Feb 2024 | 90.81 | 90.81 | 90.81 | 90.81 | 89.23 | - |
| 05 Feb 2024 | 90.81 | 90.81 | 90.81 | 90.81 | 89.23 | - |
| 02 Feb 2024 | 90.81 | 90.81 | 90.81 | 90.81 | 89.23 | - |
| 01 Feb 2024 | 90.81 | 90.81 | 90.81 | 90.81 | 89.23 | - |
| 31 Jan 2024 | 90.81 | 90.81 | 90.81 | 90.81 | 89.23 | - |
| 30 Jan 2024 | 90.81 | 90.81 | 90.81 | 90.81 | 89.23 | - |
| 29 Jan 2024 | 90.81 | 90.81 | 90.81 | 90.81 | 89.23 | - |
| 26 Jan 2024 | 90.81 | 90.81 | 90.81 | 90.81 | 89.23 | - |
| 25 Jan 2024 | 90.81 | 90.81 | 90.81 | 90.81 | 89.23 | - |
| 24 Jan 2024 | 90.81 | 90.81 | 90.81 | 90.81 | 89.23 | - |
| *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.