Securitas AB (publ) (SECU-B) Price History
Daily open, high, low, close and volume for Securitas AB (publ) (SECU-B) from 2025-10-14 to 2026-10-14, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-14 | SEK 160.90 | SEK 163.90 | SEK 160.60 | SEK 162.20 | 1,487,135 |
| 2026-10-13 | SEK 158.90 | SEK 160.80 | SEK 158.90 | SEK 160.50 | 1,453,780 |
| 2026-10-12 | SEK 157.60 | SEK 159.60 | SEK 156.90 | SEK 158.60 | 663,544 |
| 2026-10-09 | SEK 155.50 | SEK 158.90 | SEK 154.60 | SEK 157.40 | 740,992 |
| 2026-10-08 | SEK 155.60 | SEK 157.20 | SEK 154.60 | SEK 154.60 | 995,908 |
| 2026-10-07 | SEK 156.20 | SEK 163.00 | SEK 154.90 | SEK 156.30 | 1,545,906 |
| 2026-10-06 | SEK 154.70 | SEK 157.30 | SEK 154.70 | SEK 156.00 | 1,029,757 |
| 2026-10-05 | SEK 154.30 | SEK 155.60 | SEK 154.00 | SEK 154.70 | 1,450,981 |
| 2026-10-02 | SEK 152.60 | SEK 154.20 | SEK 152.10 | SEK 153.60 | 910,371 |
| 2026-10-01 | SEK 153.70 | SEK 154.10 | SEK 151.90 | SEK 152.70 | 1,132,105 |
| 2026-09-30 | SEK 154.00 | SEK 155.60 | SEK 153.40 | SEK 154.20 | 2,446,142 |
| 2026-09-29 | SEK 154.10 | SEK 154.30 | SEK 151.70 | SEK 152.40 | 1,064,192 |
| 2026-09-28 | SEK 151.20 | SEK 154.80 | SEK 150.50 | SEK 154.80 | 1,543,390 |
| 2026-09-25 | SEK 150.90 | SEK 152.00 | SEK 150.60 | SEK 150.60 | 377,184 |
| 2026-09-24 | SEK 150.60 | SEK 151.90 | SEK 150.00 | SEK 150.90 | 702,576 |
| 2026-09-23 | SEK 151.00 | SEK 151.80 | SEK 149.90 | SEK 150.80 | 709,720 |
| 2026-09-22 | SEK 152.20 | SEK 152.90 | SEK 150.80 | SEK 150.80 | 757,996 |
| 2026-09-21 | SEK 152.50 | SEK 153.40 | SEK 151.70 | SEK 152.10 | 647,905 |
| 2026-09-18 | SEK 153.10 | SEK 154.50 | SEK 152.10 | SEK 152.10 | 3,084,885 |
| 2026-09-17 | SEK 152.10 | SEK 153.90 | SEK 152.00 | SEK 153.60 | 916,178 |
| 2026-09-16 | SEK 150.40 | SEK 152.70 | SEK 150.30 | SEK 152.70 | 927,941 |
| 2026-09-15 | SEK 151.70 | SEK 152.00 | SEK 150.40 | SEK 151.30 | 643,223 |
| 2026-09-14 | SEK 150.30 | SEK 153.10 | SEK 150.30 | SEK 152.30 | 997,531 |
| 2026-09-11 | SEK 150.30 | SEK 150.90 | SEK 149.70 | SEK 150.00 | 874,373 |
| 2026-09-10 | SEK 150.00 | SEK 152.00 | SEK 150.00 | SEK 150.30 | 952,973 |
| 2026-09-09 | SEK 150.50 | SEK 152.20 | SEK 149.10 | SEK 149.80 | 1,386,169 |
| 2026-09-08 | SEK 150.70 | SEK 152.00 | SEK 150.40 | SEK 150.70 | 477,010 |
| 2026-09-07 | SEK 151.50 | SEK 152.30 | SEK 150.50 | SEK 150.50 | 491,405 |
| 2026-09-04 | SEK 151.60 | SEK 152.40 | SEK 150.30 | SEK 151.90 | 693,925 |
| 2026-09-03 | SEK 150.70 | SEK 152.90 | SEK 150.60 | SEK 150.80 | 784,049 |
| 2026-09-02 | SEK 151.60 | SEK 152.20 | SEK 150.20 | SEK 150.90 | 907,568 |
| 2026-09-01 | SEK 152.00 | SEK 153.10 | SEK 151.70 | SEK 151.90 | 941,883 |
| 2026-08-31 | SEK 151.20 | SEK 152.70 | SEK 150.80 | SEK 152.00 | 1,108,237 |
| 2026-08-28 | SEK 151.50 | SEK 152.40 | SEK 150.50 | SEK 151.30 | 571,598 |
| 2026-08-27 | SEK 149.20 | SEK 151.50 | SEK 148.80 | SEK 151.50 | 1,198,912 |
| 2026-08-26 | SEK 147.20 | SEK 149.50 | SEK 146.60 | SEK 149.50 | 1,265,255 |
| 2026-08-25 | SEK 147.00 | SEK 147.90 | SEK 146.80 | SEK 147.60 | 1,119,699 |
| 2026-08-24 | SEK 146.70 | SEK 147.30 | SEK 146.10 | SEK 146.80 | 972,377 |
| 2026-08-21 | SEK 146.10 | SEK 147.60 | SEK 145.90 | SEK 146.70 | 2,167,684 |
| 2026-08-20 | SEK 145.70 | SEK 146.40 | SEK 145.20 | SEK 146.10 | 2,922,770 |
| 2026-08-19 | SEK 144.80 | SEK 145.90 | SEK 144.40 | SEK 145.70 | 1,080,463 |
| 2026-08-18 | SEK 146.40 | SEK 146.40 | SEK 144.80 | SEK 145.10 | 1,108,429 |
| 2026-08-17 | SEK 147.30 | SEK 147.50 | SEK 146.20 | SEK 146.20 | 1,032,458 |
| 2026-08-14 | SEK 147.10 | SEK 148.20 | SEK 146.90 | SEK 148.00 | 896,684 |
| 2026-08-13 | SEK 147.60 | SEK 148.70 | SEK 146.70 | SEK 146.70 | 1,389,492 |
| 2026-08-12 | SEK 148.40 | SEK 149.20 | SEK 147.20 | SEK 147.90 | 1,244,880 |
| 2026-08-11 | SEK 149.50 | SEK 149.80 | SEK 148.40 | SEK 148.40 | 911,831 |
| 2026-08-10 | SEK 150.30 | SEK 150.90 | SEK 149.10 | SEK 149.60 | 1,142,194 |
| 2026-08-07 | SEK 153.20 | SEK 153.50 | SEK 150.00 | SEK 150.50 | 2,386,784 |
| 2026-08-06 | SEK 153.00 | SEK 154.40 | SEK 153.00 | SEK 153.70 | 1,025,623 |
| 2026-08-05 | SEK 154.90 | SEK 155.40 | SEK 152.50 | SEK 152.50 | 1,221,057 |
| 2026-08-04 | SEK 155.60 | SEK 156.20 | SEK 154.50 | SEK 154.50 | 909,874 |
| 2026-08-03 | SEK 153.00 | SEK 156.60 | SEK 152.00 | SEK 155.60 | 1,051,011 |
| 2026-07-31 | SEK 155.50 | SEK 155.70 | SEK 153.00 | SEK 153.00 | 1,355,094 |
| 2026-07-30 | SEK 158.20 | SEK 159.80 | SEK 155.10 | SEK 155.10 | 1,286,283 |
| 2026-07-29 | SEK 158.60 | SEK 159.00 | SEK 157.30 | SEK 158.20 | 1,088,923 |
| 2026-07-28 | SEK 157.00 | SEK 159.90 | SEK 156.40 | SEK 158.80 | 1,116,063 |
| 2026-07-27 | SEK 152.60 | SEK 158.00 | SEK 152.60 | SEK 156.40 | 3,117,525 |
| 2026-07-24 | SEK 159.00 | SEK 159.00 | SEK 149.20 | SEK 151.00 | 7,124,197 |
| 2026-07-23 | SEK 170.00 | SEK 170.10 | SEK 168.30 | SEK 169.60 | 1,550,622 |
| 2026-07-22 | SEK 166.30 | SEK 170.20 | SEK 165.40 | SEK 169.90 | 1,037,151 |
| 2026-07-21 | SEK 166.20 | SEK 167.00 | SEK 165.30 | SEK 165.90 | 849,200 |
| 2026-07-20 | SEK 164.00 | SEK 167.00 | SEK 163.70 | SEK 166.80 | 981,048 |
| 2026-07-17 | SEK 163.00 | SEK 165.10 | SEK 162.50 | SEK 165.10 | 1,043,845 |
| 2026-07-16 | SEK 162.10 | SEK 163.10 | SEK 160.20 | SEK 162.50 | 606,177 |
| 2026-07-15 | SEK 161.10 | SEK 162.40 | SEK 159.80 | SEK 162.10 | 838,024 |
| 2026-07-14 | SEK 161.50 | SEK 162.80 | SEK 160.10 | SEK 161.50 | 574,267 |
| 2026-07-13 | SEK 162.90 | SEK 162.90 | SEK 161.00 | SEK 161.70 | 485,061 |
| 2026-07-10 | SEK 163.10 | SEK 164.00 | SEK 162.20 | SEK 162.70 | 498,945 |
| 2026-07-09 | SEK 161.70 | SEK 163.50 | SEK 161.40 | SEK 162.70 | 760,687 |
| 2026-07-08 | SEK 161.80 | SEK 162.40 | SEK 159.70 | SEK 161.40 | 689,127 |
| 2026-07-07 | SEK 163.00 | SEK 163.70 | SEK 162.60 | SEK 163.00 | 744,689 |
| 2026-07-06 | SEK 164.40 | SEK 165.00 | SEK 161.80 | SEK 162.40 | 699,196 |
| 2026-07-03 | SEK 162.90 | SEK 164.40 | SEK 162.60 | SEK 164.10 | 543,555 |
| 2026-07-02 | SEK 159.70 | SEK 162.90 | SEK 159.70 | SEK 162.90 | 1,047,511 |
| 2026-07-01 | SEK 159.30 | SEK 161.30 | SEK 157.80 | SEK 160.10 | 1,296,533 |
| 2026-06-30 | SEK 160.50 | SEK 160.50 | SEK 157.90 | SEK 159.20 | 1,122,623 |
| 2026-06-29 | SEK 158.30 | SEK 162.20 | SEK 158.20 | SEK 160.40 | 1,259,495 |
| 2026-06-26 | SEK 156.30 | SEK 157.50 | SEK 155.30 | SEK 156.40 | 909,798 |
| 2026-06-25 | SEK 155.20 | SEK 156.90 | SEK 154.70 | SEK 156.30 | 1,109,312 |
| 2026-06-24 | SEK 150.60 | SEK 155.10 | SEK 150.60 | SEK 155.10 | 1,215,559 |
| 2026-06-23 | SEK 150.40 | SEK 151.30 | SEK 149.80 | SEK 150.60 | 1,400,927 |
| 2026-06-22 | SEK 151.80 | SEK 152.00 | SEK 149.70 | SEK 150.60 | 1,491,626 |
| 2026-06-18 | SEK 151.30 | SEK 152.30 | SEK 150.10 | SEK 151.80 | 2,096,971 |
| 2026-06-17 | SEK 151.80 | SEK 152.40 | SEK 150.00 | SEK 151.00 | 1,606,690 |
| 2026-06-16 | SEK 155.80 | SEK 156.90 | SEK 148.50 | SEK 152.50 | 2,409,356 |
| 2026-06-15 | SEK 158.30 | SEK 159.60 | SEK 154.90 | SEK 154.90 | 1,474,851 |
| 2026-06-12 | SEK 157.90 | SEK 158.60 | SEK 156.60 | SEK 157.10 | 979,785 |
| 2026-06-11 | SEK 156.60 | SEK 159.00 | SEK 156.10 | SEK 156.10 | 467,805 |
| 2026-06-10 | SEK 155.30 | SEK 158.00 | SEK 154.80 | SEK 157.00 | 298,780 |
| 2026-06-09 | SEK 156.00 | SEK 157.10 | SEK 154.80 | SEK 155.30 | 706,378 |
| 2026-06-08 | SEK 155.00 | SEK 156.60 | SEK 153.80 | SEK 155.40 | 849,188 |
| 2026-06-05 | SEK 157.10 | SEK 158.60 | SEK 156.00 | SEK 156.00 | 647,534 |
| 2026-06-04 | SEK 155.20 | SEK 157.90 | SEK 155.20 | SEK 156.50 | 878,862 |
| 2026-06-03 | SEK 154.00 | SEK 156.00 | SEK 154.00 | SEK 155.40 | 1,532,114 |
| 2026-06-02 | SEK 153.50 | SEK 157.50 | SEK 153.30 | SEK 153.40 | 1,233,972 |
| 2026-06-01 | SEK 153.60 | SEK 154.20 | SEK 151.50 | SEK 151.50 | 1,827,625 |
| 2026-05-29 | SEK 153.00 | SEK 154.20 | SEK 152.00 | SEK 154.20 | 4,299,647 |
| 2026-05-28 | SEK 155.10 | SEK 155.10 | SEK 152.20 | SEK 152.20 | 1,381,316 |
| 2026-05-27 | SEK 153.50 | SEK 157.00 | SEK 153.50 | SEK 155.40 | 2,098,679 |
| 2026-05-26 | SEK 160.00 | SEK 160.70 | SEK 158.50 | SEK 158.50 | 926,553 |
| 2026-05-25 | SEK 157.30 | SEK 160.30 | SEK 157.30 | SEK 160.30 | 830,208 |
| 2026-05-22 | SEK 158.80 | SEK 159.10 | SEK 155.30 | SEK 155.30 | 1,101,638 |
| 2026-05-21 | SEK 159.30 | SEK 160.20 | SEK 156.00 | SEK 157.70 | 931,191 |
| 2026-05-20 | SEK 157.20 | SEK 159.80 | SEK 156.80 | SEK 159.10 | 905,427 |
| 2026-05-19 | SEK 154.90 | SEK 157.80 | SEK 154.90 | SEK 157.20 | 976,661 |
| 2026-05-18 | SEK 152.90 | SEK 155.20 | SEK 151.90 | SEK 154.50 | 994,112 |
| 2026-05-15 | SEK 153.40 | SEK 153.90 | SEK 152.00 | SEK 153.30 | 1,395,399 |
| 2026-05-13 | SEK 152.00 | SEK 152.60 | SEK 151.40 | SEK 151.50 | 968,990 |
| 2026-05-12 | SEK 155.00 | SEK 155.00 | SEK 151.00 | SEK 151.10 | 1,358,912 |
| 2026-05-11 | SEK 157.00 | SEK 157.70 | SEK 155.00 | SEK 155.00 | 1,633,073 |
| 2026-05-08 | SEK 158.00 | SEK 159.00 | SEK 157.20 | SEK 157.60 | 681,403 |
| 2026-05-07 | SEK 159.80 | SEK 160.30 | SEK 157.90 | SEK 158.50 | 859,775 |
| 2026-05-06 | SEK 156.30 | SEK 159.90 | SEK 156.00 | SEK 158.70 | 1,075,590 |
| 2026-05-05 | SEK 156.00 | SEK 157.20 | SEK 155.20 | SEK 155.50 | 824,249 |
| 2026-05-04 | SEK 154.90 | SEK 157.00 | SEK 153.40 | SEK 155.10 | 1,001,771 |
| 2026-04-30 | SEK 152.00 | SEK 154.60 | SEK 152.00 | SEK 154.10 | 1,265,325 |
| 2026-04-29 | SEK 155.00 | SEK 156.80 | SEK 154.30 | SEK 156.40 | 1,091,183 |
| 2026-04-28 | SEK 154.60 | SEK 155.70 | SEK 150.20 | SEK 154.70 | 2,766,648 |
| 2026-04-27 | SEK 165.40 | SEK 165.50 | SEK 160.70 | SEK 161.30 | 1,085,813 |
| 2026-04-24 | SEK 164.60 | SEK 166.60 | SEK 163.50 | SEK 165.60 | 797,862 |
| 2026-04-23 | SEK 166.10 | SEK 166.30 | SEK 164.40 | SEK 164.80 | 871,477 |
| 2026-04-22 | SEK 168.00 | SEK 168.30 | SEK 166.10 | SEK 166.10 | 780,995 |
| 2026-04-21 | SEK 169.00 | SEK 169.30 | SEK 167.90 | SEK 168.00 | 913,677 |
| 2026-04-20 | SEK 170.70 | SEK 171.00 | SEK 169.00 | SEK 169.00 | 964,072 |
| 2026-04-17 | SEK 170.40 | SEK 172.00 | SEK 169.90 | SEK 172.00 | 835,086 |
| 2026-04-16 | SEK 170.00 | SEK 171.30 | SEK 169.10 | SEK 170.10 | 906,712 |
| 2026-04-15 | SEK 168.90 | SEK 169.40 | SEK 167.80 | SEK 168.40 | 1,152,309 |
| 2026-04-14 | SEK 167.30 | SEK 169.70 | SEK 167.30 | SEK 168.20 | 984,327 |
| 2026-04-13 | SEK 167.50 | SEK 167.50 | SEK 165.70 | SEK 166.50 | 713,762 |
| 2026-04-10 | SEK 167.90 | SEK 169.00 | SEK 166.90 | SEK 167.70 | 807,598 |
| 2026-04-09 | SEK 164.70 | SEK 168.10 | SEK 164.00 | SEK 167.60 | 1,525,131 |
| 2026-04-08 | SEK 162.70 | SEK 164.60 | SEK 162.50 | SEK 164.30 | 1,023,373 |
| 2026-04-07 | SEK 162.60 | SEK 164.20 | SEK 160.40 | SEK 160.60 | 1,054,971 |
| 2026-04-02 | SEK 163.40 | SEK 163.40 | SEK 160.80 | SEK 163.00 | 698,043 |
| 2026-04-01 | SEK 160.30 | SEK 163.35 | SEK 160.00 | SEK 161.70 | 1,304,193 |
| 2026-03-31 | SEK 158.00 | SEK 162.35 | SEK 157.70 | SEK 157.80 | 1,750,799 |
| 2026-03-30 | SEK 155.75 | SEK 158.00 | SEK 154.40 | SEK 157.85 | 881,141 |
| 2026-03-27 | SEK 156.00 | SEK 157.00 | SEK 153.55 | SEK 155.75 | 876,316 |
| 2026-03-26 | SEK 153.80 | SEK 155.50 | SEK 153.00 | SEK 154.75 | 870,428 |
| 2026-03-25 | SEK 152.45 | SEK 154.20 | SEK 152.40 | SEK 154.20 | 903,555 |
| 2026-03-24 | SEK 151.10 | SEK 152.80 | SEK 150.90 | SEK 152.45 | 751,934 |
| 2026-03-23 | SEK 144.75 | SEK 153.40 | SEK 144.10 | SEK 150.90 | 1,010,612 |
| 2026-03-20 | SEK 150.00 | SEK 150.30 | SEK 147.05 | SEK 147.65 | 1,588,958 |
| 2026-03-19 | SEK 155.00 | SEK 155.05 | SEK 149.55 | SEK 149.55 | 1,502,898 |
| 2026-03-18 | SEK 157.15 | SEK 158.40 | SEK 155.45 | SEK 156.55 | 739,884 |
| 2026-03-17 | SEK 157.50 | SEK 157.65 | SEK 155.70 | SEK 157.45 | 625,559 |
| 2026-03-16 | SEK 157.25 | SEK 157.95 | SEK 155.95 | SEK 157.60 | 714,349 |
| 2026-03-13 | SEK 155.95 | SEK 157.65 | SEK 154.75 | SEK 157.25 | 969,501 |
| 2026-03-12 | SEK 155.85 | SEK 156.95 | SEK 154.90 | SEK 156.95 | 751,031 |
| 2026-03-11 | SEK 155.65 | SEK 156.35 | SEK 154.45 | SEK 156.00 | 893,656 |
| 2026-03-10 | SEK 154.85 | SEK 156.75 | SEK 154.65 | SEK 156.00 | 679,746 |
| 2026-03-09 | SEK 153.55 | SEK 154.75 | SEK 152.10 | SEK 153.75 | 933,654 |
| 2026-03-06 | SEK 158.15 | SEK 159.45 | SEK 154.25 | SEK 156.35 | 880,774 |
| 2026-03-05 | SEK 157.50 | SEK 158.70 | SEK 156.30 | SEK 158.40 | 1,012,979 |
| 2026-03-04 | SEK 154.85 | SEK 157.55 | SEK 154.80 | SEK 156.85 | 768,357 |
| 2026-03-03 | SEK 157.55 | SEK 157.55 | SEK 153.40 | SEK 154.85 | 949,908 |
| 2026-03-02 | SEK 159.00 | SEK 159.25 | SEK 157.05 | SEK 157.70 | 874,992 |
| 2026-02-27 | SEK 158.30 | SEK 160.70 | SEK 157.65 | SEK 160.70 | 1,432,867 |
| 2026-02-26 | SEK 157.55 | SEK 158.35 | SEK 156.55 | SEK 158.30 | 801,136 |
| 2026-02-25 | SEK 155.95 | SEK 157.70 | SEK 155.15 | SEK 157.70 | 990,966 |
| 2026-02-24 | SEK 155.30 | SEK 156.75 | SEK 154.00 | SEK 155.95 | 894,793 |
| 2026-02-23 | SEK 157.45 | SEK 157.45 | SEK 155.15 | SEK 155.90 | 732,402 |
| 2026-02-20 | SEK 156.70 | SEK 158.70 | SEK 156.65 | SEK 157.45 | 738,547 |
| 2026-02-19 | SEK 154.85 | SEK 157.35 | SEK 154.70 | SEK 156.70 | 663,417 |
| 2026-02-18 | SEK 154.85 | SEK 156.00 | SEK 153.95 | SEK 154.85 | 554,723 |
| 2026-02-17 | SEK 158.00 | SEK 158.00 | SEK 155.00 | SEK 155.00 | 1,343,892 |
| 2026-02-16 | SEK 157.80 | SEK 159.50 | SEK 156.80 | SEK 158.20 | 840,032 |
| 2026-02-13 | SEK 156.00 | SEK 157.80 | SEK 155.00 | SEK 157.15 | 810,577 |
| 2026-02-12 | SEK 159.10 | SEK 159.15 | SEK 156.10 | SEK 156.50 | 1,332,044 |
| 2026-02-11 | SEK 159.00 | SEK 159.75 | SEK 156.50 | SEK 157.85 | 871,800 |
| 2026-02-10 | SEK 157.70 | SEK 158.60 | SEK 156.40 | SEK 158.60 | 768,905 |
| 2026-02-09 | SEK 159.05 | SEK 159.45 | SEK 155.40 | SEK 156.85 | 1,334,588 |
| 2026-02-06 | SEK 159.80 | SEK 160.45 | SEK 157.50 | SEK 159.15 | 946,599 |
| 2026-02-05 | SEK 157.15 | SEK 160.75 | SEK 156.90 | SEK 160.50 | 1,831,641 |
| 2026-02-04 | SEK 150.00 | SEK 159.90 | SEK 146.40 | SEK 159.60 | 2,496,542 |
| 2026-02-03 | SEK 150.80 | SEK 151.10 | SEK 147.15 | SEK 148.50 | 1,331,463 |
| 2026-02-02 | SEK 147.00 | SEK 150.25 | SEK 146.00 | SEK 150.20 | 1,239,123 |
| 2026-01-30 | SEK 146.60 | SEK 147.30 | SEK 145.70 | SEK 147.10 | 942,169 |
| 2026-01-29 | SEK 148.10 | SEK 148.25 | SEK 145.65 | SEK 146.20 | 1,279,139 |
| 2026-01-28 | SEK 147.00 | SEK 148.40 | SEK 146.00 | SEK 147.45 | 1,617,223 |
| 2026-01-27 | SEK 147.00 | SEK 147.95 | SEK 146.05 | SEK 147.00 | 958,400 |
| 2026-01-26 | SEK 147.05 | SEK 147.60 | SEK 145.40 | SEK 146.30 | 842,917 |
| 2026-01-23 | SEK 147.95 | SEK 147.95 | SEK 145.75 | SEK 147.05 | 988,688 |
| 2026-01-22 | SEK 146.70 | SEK 147.95 | SEK 146.20 | SEK 147.95 | 875,514 |
| 2026-01-21 | SEK 144.05 | SEK 145.65 | SEK 142.95 | SEK 145.65 | 1,078,035 |
| 2026-01-20 | SEK 144.45 | SEK 144.85 | SEK 142.50 | SEK 144.85 | 948,315 |
| 2026-01-19 | SEK 144.00 | SEK 145.85 | SEK 142.65 | SEK 144.50 | 759,169 |
| 2026-01-16 | SEK 144.50 | SEK 145.60 | SEK 144.15 | SEK 145.20 | 601,720 |
| 2026-01-15 | SEK 144.80 | SEK 144.95 | SEK 143.10 | SEK 144.70 | 823,832 |
| 2026-01-14 | SEK 143.90 | SEK 144.55 | SEK 142.40 | SEK 144.55 | 834,356 |
| 2026-01-13 | SEK 145.75 | SEK 145.80 | SEK 142.30 | SEK 144.00 | 1,152,567 |
| 2026-01-12 | SEK 147.40 | SEK 148.25 | SEK 145.20 | SEK 145.50 | 990,848 |
| 2026-01-09 | SEK 147.60 | SEK 147.95 | SEK 146.50 | SEK 147.60 | 541,289 |
| 2026-01-08 | SEK 147.10 | SEK 149.15 | SEK 146.70 | SEK 147.70 | 1,258,730 |
| 2026-01-07 | SEK 145.00 | SEK 147.40 | SEK 143.00 | SEK 147.15 | 2,073,102 |
| 2026-01-05 | SEK 145.20 | SEK 145.90 | SEK 143.90 | SEK 145.30 | 446,614 |
| 2026-01-02 | SEK 148.10 | SEK 149.00 | SEK 145.55 | SEK 145.95 | 538,138 |
| 2025-12-30 | SEK 146.05 | SEK 147.20 | SEK 145.85 | SEK 147.20 | 467,061 |
| 2025-12-29 | SEK 145.75 | SEK 147.20 | SEK 145.00 | SEK 146.65 | 499,454 |
| 2025-12-23 | SEK 145.95 | SEK 146.35 | SEK 145.25 | SEK 145.30 | 480,352 |
| 2025-12-22 | SEK 145.90 | SEK 146.40 | SEK 145.25 | SEK 146.10 | 498,867 |
| 2025-12-19 | SEK 145.55 | SEK 146.50 | SEK 145.00 | SEK 146.20 | 1,477,069 |
| 2025-12-18 | SEK 143.95 | SEK 145.70 | SEK 143.70 | SEK 145.70 | 897,556 |
| 2025-12-17 | SEK 143.00 | SEK 144.25 | SEK 142.25 | SEK 144.15 | 987,070 |
| 2025-12-16 | SEK 144.20 | SEK 144.85 | SEK 142.20 | SEK 142.95 | 1,301,201 |
| 2025-12-15 | SEK 142.60 | SEK 144.70 | SEK 142.60 | SEK 143.85 | 706,999 |
| 2025-12-12 | SEK 142.30 | SEK 143.70 | SEK 141.80 | SEK 142.80 | 906,518 |
| 2025-12-11 | SEK 142.00 | SEK 142.30 | SEK 140.90 | SEK 142.30 | 794,434 |
| 2025-12-10 | SEK 141.00 | SEK 141.65 | SEK 139.95 | SEK 141.20 | 592,914 |
| 2025-12-09 | SEK 141.45 | SEK 142.05 | SEK 140.00 | SEK 141.55 | 2,020,604 |
| 2025-12-08 | SEK 143.90 | SEK 144.00 | SEK 139.75 | SEK 141.40 | 1,443,885 |
| 2025-12-05 | SEK 144.75 | SEK 145.60 | SEK 144.25 | SEK 144.30 | 683,039 |
| 2025-12-04 | SEK 145.55 | SEK 146.70 | SEK 144.45 | SEK 144.85 | 967,044 |
| 2025-12-03 | SEK 146.90 | SEK 147.10 | SEK 144.90 | SEK 145.20 | 660,090 |
| 2025-12-02 | SEK 148.00 | SEK 148.45 | SEK 146.65 | SEK 146.90 | 650,957 |
| 2025-12-01 | SEK 146.15 | SEK 148.00 | SEK 145.70 | SEK 148.00 | 1,238,149 |
| 2025-11-28 | SEK 143.55 | SEK 144.00 | SEK 142.15 | SEK 144.00 | 1,399,943 |
| 2025-11-27 | SEK 144.00 | SEK 144.40 | SEK 142.90 | SEK 143.20 | 474,945 |
| 2025-11-26 | SEK 144.00 | SEK 144.40 | SEK 143.20 | SEK 143.70 | 618,557 |
| 2025-11-25 | SEK 141.45 | SEK 143.90 | SEK 140.85 | SEK 143.35 | 537,361 |
| 2025-11-24 | SEK 141.15 | SEK 141.85 | SEK 140.25 | SEK 141.45 | 970,527 |
| 2025-11-21 | SEK 138.10 | SEK 141.15 | SEK 137.70 | SEK 141.15 | 643,055 |
| 2025-11-20 | SEK 140.00 | SEK 140.05 | SEK 138.30 | SEK 138.90 | 754,307 |
| 2025-11-19 | SEK 136.95 | SEK 139.00 | SEK 136.15 | SEK 139.00 | 750,093 |
| 2025-11-18 | SEK 140.00 | SEK 140.40 | SEK 138.50 | SEK 139.15 | 957,964 |
| 2025-11-17 | SEK 142.65 | SEK 143.00 | SEK 140.60 | SEK 140.95 | 672,011 |
| 2025-11-14 | SEK 143.60 | SEK 143.60 | SEK 141.95 | SEK 142.95 | 745,568 |
| 2025-11-13 | SEK 145.20 | SEK 145.70 | SEK 143.90 | SEK 144.00 | 850,366 |
| 2025-11-12 | SEK 143.60 | SEK 145.35 | SEK 143.05 | SEK 145.10 | 1,141,412 |
| 2025-11-11 | SEK 143.10 | SEK 143.95 | SEK 142.55 | SEK 143.60 | 1,855,736 |
| 2025-11-10 | SEK 144.05 | SEK 144.50 | SEK 142.05 | SEK 142.50 | 1,320,118 |
| 2025-11-07 | SEK 139.35 | SEK 144.05 | SEK 139.10 | SEK 144.05 | 1,884,094 |
| 2025-11-06 | SEK 145.20 | SEK 146.60 | SEK 138.30 | SEK 140.30 | 2,137,952 |
| 2025-11-05 | SEK 137.10 | SEK 139.65 | SEK 136.70 | SEK 139.65 | 1,042,165 |
| 2025-11-04 | SEK 137.05 | SEK 137.80 | SEK 136.00 | SEK 137.10 | 517,445 |
| 2025-11-03 | SEK 140.30 | SEK 140.60 | SEK 137.35 | SEK 137.65 | 866,387 |
| 2025-10-31 | SEK 140.50 | SEK 141.55 | SEK 139.80 | SEK 140.20 | 419,698 |
| 2025-10-30 | SEK 140.95 | SEK 141.50 | SEK 140.20 | SEK 140.40 | 992,772 |
| 2025-10-29 | SEK 141.55 | SEK 141.75 | SEK 140.55 | SEK 140.75 | 403,373 |
| 2025-10-28 | SEK 143.50 | SEK 143.85 | SEK 140.95 | SEK 141.55 | 573,094 |
| 2025-10-27 | SEK 144.35 | SEK 144.70 | SEK 143.15 | SEK 144.30 | 371,770 |
| 2025-10-24 | SEK 142.70 | SEK 144.60 | SEK 142.70 | SEK 144.10 | 454,515 |
| 2025-10-23 | SEK 142.00 | SEK 143.05 | SEK 141.45 | SEK 142.70 | 518,673 |
| 2025-10-22 | SEK 141.50 | SEK 141.90 | SEK 140.80 | SEK 141.75 | 1,059,244 |
| 2025-10-21 | SEK 141.10 | SEK 141.75 | SEK 139.80 | SEK 141.75 | 493,528 |
| 2025-10-20 | SEK 141.20 | SEK 141.45 | SEK 139.80 | SEK 141.10 | 472,287 |
| 2025-10-17 | SEK 139.30 | SEK 141.35 | SEK 138.60 | SEK 140.90 | 504,095 |
| 2025-10-16 | SEK 140.30 | SEK 140.65 | SEK 138.85 | SEK 140.05 | 709,927 |
| 2025-10-15 | SEK 140.30 | SEK 140.30 | SEK 138.55 | SEK 140.30 | 602,330 |
| 2025-10-14 | SEK 138.50 | SEK 140.00 | SEK 137.70 | SEK 140.00 | 453,526 |