Securitas AB (SECU-B.ST)
Stockholm - Stockholm Prezzo in tempo reale. Valuta in SEK.
Aggiungi a watchlist
Al 02:27PM CEST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEK
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 23 mag 2022 | 101,25 | 102,75 | 100,15 | 101,00 | 101,00 | 567.880 |
| 20 mag 2022 | 106,00 | 106,05 | 100,10 | 100,90 | 100,90 | 1.888.147 |
| 19 mag 2022 | 107,00 | 107,05 | 103,05 | 104,30 | 104,30 | 953.159 |
| 18 mag 2022 | 107,75 | 108,70 | 105,75 | 107,80 | 107,80 | 1.363.119 |
| 17 mag 2022 | 108,45 | 109,75 | 107,05 | 107,75 | 107,75 | 1.351.767 |
| 16 mag 2022 | 106,60 | 107,40 | 105,50 | 107,10 | 107,10 | 1.189.813 |
| 13 mag 2022 | 107,30 | 108,35 | 106,50 | 106,50 | 106,50 | 1.277.025 |
| 12 mag 2022 | 103,50 | 106,60 | 102,90 | 106,50 | 106,50 | 1.272.795 |
| 11 mag 2022 | 101,70 | 105,55 | 101,25 | 104,80 | 104,80 | 1.652.503 |
| 10 mag 2022 | 101,40 | 102,90 | 100,70 | 101,70 | 101,70 | 1.284.728 |
| 09 mag 2022 | 104,95 | 105,20 | 99,76 | 99,76 | 99,76 | 1.556.349 |
| 06 mag 2022 | 105,00 | 105,70 | 101,85 | 105,70 | 105,70 | 1.894.539 |
| 06 mag 2022 | 4.4 Dividendo | |||||
| 05 mag 2022 | 115,75 | 115,80 | 108,20 | 109,60 | 105,20 | 2.798.191 |
| 04 mag 2022 | 115,00 | 119,65 | 111,95 | 113,80 | 109,23 | 3.042.319 |
| 03 mag 2022 | 114,40 | 115,00 | 113,10 | 114,60 | 110,00 | 1.437.665 |
| 02 mag 2022 | 116,30 | 116,95 | 99,24 | 113,70 | 109,14 | 1.412.520 |
| 29 apr 2022 | 116,00 | 117,50 | 115,35 | 116,95 | 112,25 | 1.073.722 |
| 28 apr 2022 | 115,00 | 116,50 | 113,85 | 114,90 | 110,29 | 1.013.707 |
| 27 apr 2022 | 115,40 | 115,40 | 113,50 | 114,30 | 109,71 | 757.035 |
| 26 apr 2022 | 116,45 | 116,65 | 114,25 | 114,30 | 109,71 | 1.046.193 |
| 25 apr 2022 | 116,15 | 117,10 | 114,40 | 115,25 | 110,62 | 724.331 |
| 22 apr 2022 | 118,00 | 118,70 | 116,90 | 118,00 | 113,26 | 837.699 |
| 21 apr 2022 | 117,25 | 119,95 | 116,35 | 118,85 | 114,08 | 1.470.723 |
| 20 apr 2022 | 116,95 | 118,40 | 115,55 | 116,95 | 112,25 | 1.340.530 |
| 19 apr 2022 | 115,00 | 117,20 | 113,60 | 116,60 | 111,92 | 1.814.675 |
| 14 apr 2022 | 113,00 | 114,90 | 112,35 | 114,85 | 110,24 | 1.077.851 |
| 13 apr 2022 | 112,80 | 113,00 | 110,90 | 113,00 | 108,46 | 1.529.141 |
| 12 apr 2022 | 110,60 | 112,70 | 108,95 | 112,40 | 107,89 | 1.531.320 |
| 11 apr 2022 | 110,70 | 112,50 | 109,95 | 111,50 | 107,02 | 1.985.862 |
| 08 apr 2022 | 114,10 | 114,50 | 109,70 | 111,00 | 106,54 | 1.633.874 |
| 07 apr 2022 | 109,80 | 114,30 | 109,35 | 113,40 | 108,85 | 2.767.231 |
| 06 apr 2022 | 108,05 | 111,85 | 107,95 | 109,05 | 104,67 | 2.439.701 |
| 05 apr 2022 | 107,70 | 108,20 | 106,15 | 108,00 | 103,66 | 1.638.499 |
| 04 apr 2022 | 107,00 | 108,95 | 105,80 | 107,50 | 103,18 | 1.449.148 |
| 01 apr 2022 | 106,45 | 107,20 | 104,50 | 105,05 | 100,83 | 1.111.502 |
| 31 mar 2022 | 111,10 | 111,30 | 106,45 | 106,45 | 102,18 | 1.616.619 |
| 30 mar 2022 | 113,00 | 113,60 | 110,70 | 110,90 | 106,45 | 872.536 |
| 29 mar 2022 | 109,65 | 113,05 | 109,10 | 113,00 | 108,46 | 1.607.707 |
| 28 mar 2022 | 109,00 | 109,80 | 107,85 | 108,90 | 104,53 | 989.932 |
| 25 mar 2022 | 108,95 | 109,40 | 107,60 | 108,20 | 103,86 | 1.032.042 |
| 24 mar 2022 | 110,20 | 110,60 | 108,75 | 108,95 | 104,58 | 1.024.157 |
| 23 mar 2022 | 111,00 | 111,10 | 107,90 | 110,00 | 105,58 | 836.797 |
| 22 mar 2022 | 111,45 | 111,60 | 110,00 | 111,00 | 106,54 | 770.825 |
| 21 mar 2022 | 112,50 | 113,35 | 110,55 | 111,45 | 106,98 | 1.053.209 |
| 18 mar 2022 | 113,90 | 114,85 | 111,95 | 113,00 | 108,46 | 1.679.753 |
| 17 mar 2022 | 115,35 | 116,20 | 113,90 | 113,90 | 109,33 | 965.144 |
| 16 mar 2022 | 114,30 | 115,95 | 113,50 | 115,05 | 110,43 | 1.061.444 |
| 15 mar 2022 | 114,50 | 114,50 | 111,35 | 112,30 | 107,79 | 927.184 |
| 14 mar 2022 | 115,00 | 117,30 | 114,20 | 115,35 | 110,72 | 1.010.086 |
| 11 mar 2022 | 112,85 | 115,00 | 111,95 | 113,75 | 109,18 | 1.416.647 |
| 10 mar 2022 | 113,80 | 114,55 | 110,80 | 111,45 | 106,98 | 1.010.030 |
| 09 mar 2022 | 110,00 | 113,70 | 109,60 | 112,75 | 108,22 | 1.495.766 |
| 08 mar 2022 | 107,20 | 111,65 | 106,90 | 108,00 | 103,66 | 1.337.485 |
| 07 mar 2022 | 106,25 | 111,05 | 103,65 | 109,45 | 105,06 | 2.293.568 |
| 04 mar 2022 | 109,00 | 110,25 | 105,65 | 109,65 | 105,25 | 1.501.506 |
| 03 mar 2022 | 113,15 | 114,15 | 109,25 | 109,65 | 105,25 | 1.396.723 |
| 02 mar 2022 | 109,20 | 113,60 | 108,15 | 113,40 | 108,85 | 1.995.255 |
| 01 mar 2022 | 114,70 | 115,70 | 109,60 | 110,30 | 105,87 | 1.835.887 |
| 28 feb 2022 | 109,00 | 115,05 | 108,25 | 114,95 | 110,34 | 2.218.892 |
| 25 feb 2022 | 108,90 | 111,20 | 107,00 | 110,65 | 106,21 | 2.802.928 |
| 24 feb 2022 | 105,00 | 109,10 | 103,20 | 107,95 | 103,62 | 2.745.086 |
| 23 feb 2022 | 111,00 | 113,40 | 109,75 | 110,05 | 105,63 | 686.350 |
| 22 feb 2022 | 108,00 | 111,70 | 107,55 | 111,00 | 106,54 | 1.123.882 |
| 21 feb 2022 | 115,35 | 115,45 | 110,05 | 110,20 | 105,78 | 1.151.861 |
| 18 feb 2022 | 116,70 | 117,25 | 114,85 | 114,85 | 110,24 | 949.601 |
| 17 feb 2022 | 119,65 | 120,15 | 116,80 | 116,90 | 112,21 | 688.593 |
| 16 feb 2022 | 121,65 | 122,45 | 120,05 | 120,05 | 115,23 | 1.055.047 |
| 15 feb 2022 | 118,80 | 121,75 | 118,45 | 121,45 | 116,57 | 1.478.597 |
| 14 feb 2022 | 119,55 | 119,75 | 117,05 | 118,95 | 114,17 | 1.818.350 |
| 11 feb 2022 | 119,20 | 119,80 | 117,55 | 119,45 | 114,65 | 1.025.153 |
| 10 feb 2022 | 119,40 | 120,75 | 118,15 | 120,15 | 115,33 | 1.829.282 |
| 09 feb 2022 | 116,75 | 120,15 | 116,50 | 118,85 | 114,08 | 1.864.799 |
| 08 feb 2022 | 117,10 | 119,50 | 112,10 | 115,75 | 111,10 | 2.063.795 |
| 07 feb 2022 | 112,60 | 114,90 | 111,85 | 114,05 | 109,47 | 1.256.394 |
| 04 feb 2022 | 114,00 | 114,00 | 111,35 | 111,90 | 107,41 | 850.588 |
| 03 feb 2022 | 113,90 | 114,30 | 112,95 | 113,55 | 108,99 | 647.125 |
| 02 feb 2022 | 115,00 | 115,15 | 113,50 | 113,85 | 109,28 | 1.108.720 |
| 01 feb 2022 | 113,00 | 114,85 | 112,85 | 114,35 | 109,76 | 1.261.256 |
| 31 gen 2022 | 113,65 | 113,65 | 111,25 | 111,85 | 107,36 | 1.601.059 |
| 28 gen 2022 | 111,00 | 112,30 | 109,85 | 112,30 | 107,79 | 1.204.411 |
| 27 gen 2022 | 111,15 | 111,95 | 110,65 | 111,40 | 106,93 | 936.137 |
| 26 gen 2022 | 111,60 | 113,85 | 111,30 | 112,60 | 108,08 | 1.218.495 |
| 25 gen 2022 | 111,50 | 111,60 | 109,15 | 111,15 | 106,69 | 1.329.514 |
| 24 gen 2022 | 113,90 | 113,90 | 109,35 | 110,20 | 105,78 | 1.664.468 |
| 21 gen 2022 | 115,90 | 116,20 | 113,45 | 114,35 | 109,76 | 1.083.079 |
| 20 gen 2022 | 117,95 | 118,40 | 116,20 | 117,00 | 112,30 | 1.059.493 |
| 19 gen 2022 | 115,00 | 117,25 | 114,10 | 116,90 | 112,21 | 2.415.941 |
| 18 gen 2022 | 122,20 | 122,55 | 116,80 | 117,00 | 112,30 | 1.451.390 |
| 17 gen 2022 | 122,95 | 123,20 | 122,20 | 122,20 | 117,29 | 826.036 |
| 14 gen 2022 | 123,65 | 124,30 | 122,00 | 122,75 | 117,82 | 748.229 |
| 13 gen 2022 | 125,90 | 126,55 | 124,25 | 124,50 | 119,50 | 868.046 |
| 12 gen 2022 | 123,00 | 126,40 | 122,60 | 125,85 | 120,80 | 1.316.584 |
| 11 gen 2022 | 123,20 | 124,05 | 120,95 | 122,30 | 117,39 | 1.394.791 |
| 10 gen 2022 | 123,40 | 124,20 | 122,10 | 122,45 | 117,53 | 1.041.664 |
| 07 gen 2022 | 124,00 | 125,30 | 121,00 | 123,20 | 118,25 | 1.381.894 |
| 05 gen 2022 | 126,00 | 126,30 | 124,60 | 124,60 | 119,60 | 555.436 |
| 04 gen 2022 | 125,50 | 127,25 | 125,50 | 125,80 | 120,75 | 914.593 |
| 03 gen 2022 | 125,20 | 126,05 | 124,85 | 125,30 | 120,27 | 667.245 |
| 30 dic 2021 | 124,90 | 125,20 | 124,25 | 124,65 | 119,65 | 650.910 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2022 Yahoo. Tutti i diritti riservati.
