Italia markets open in 3 hours 39 minutes

Securitas AB (publ) (SECU-B.ST)

Stockholm - Stockholm Prezzo in tempo reale. Valuta in SEK.
Aggiungi a watchlist
90,46+2,34 (+2,66%)
Alla chiusura: 05:29PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEK
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 lug 202287,5891,0287,2690,4690,461.141.865
30 giu 202288,0088,1886,3688,1288,12939.386
29 giu 202290,0090,3288,7289,0089,001.209.568
28 giu 202289,1091,3688,6690,4690,461.041.873
27 giu 202289,8290,4488,2689,0089,001.199.096
23 giu 202289,4289,6686,9287,0487,041.106.123
22 giu 202287,0090,5486,3090,0890,081.221.767
21 giu 202288,6490,8087,8087,8487,841.049.014
20 giu 202287,2088,2686,3487,9687,96897.097
17 giu 202286,6288,4685,5887,2087,202.019.985
16 giu 202289,9889,9885,9686,4686,461.704.658
15 giu 202289,3090,7287,2490,4090,402.030.906
14 giu 202289,8090,2086,6687,8487,841.967.852
13 giu 202292,4093,1088,8689,4889,482.000.259
10 giu 202297,7097,7093,2293,2293,221.743.557
09 giu 2022100,20100,6096,9097,8697,861.193.713
08 giu 2022101,00101,8099,80100,20100,201.537.659
07 giu 2022101,20102,00100,05100,70100,701.042.669
03 giu 2022101,40103,55100,65101,00101,00743.194
02 giu 2022101,10101,3099,64100,75100,751.107.725
01 giu 2022104,85105,15100,85100,95100,951.291.490
31 mag 2022106,40107,50103,85104,15104,153.025.794
30 mag 2022106,95109,15106,40106,40106,40809.706
27 mag 2022102,30107,20102,20106,95106,951.799.078
25 mag 2022100,80103,85100,75101,00101,00674.395
24 mag 2022101,50102,0099,80100,30100,30782.286
23 mag 2022101,25102,75100,15102,75102,751.463.294
20 mag 2022106,00106,05100,10100,90100,901.888.147
19 mag 2022107,00107,05103,05104,30104,30953.159
18 mag 2022107,75108,70105,75107,80107,801.363.119
17 mag 2022108,45109,75107,05107,75107,751.351.767
16 mag 2022106,60107,40105,50107,10107,101.189.813
13 mag 2022107,30108,35106,50106,50106,501.277.025
12 mag 2022103,50106,60102,90106,50106,501.272.795
11 mag 2022101,70105,55101,25104,80104,801.652.503
10 mag 2022101,40102,90100,70101,70101,701.284.728
09 mag 2022104,95105,2099,7699,7699,761.556.349
06 mag 2022105,00105,70101,85105,70105,701.894.539
06 mag 20224.4 Dividendo
05 mag 2022115,75115,80108,20109,60105,202.798.191
04 mag 2022115,00119,65111,95113,80109,233.042.319
03 mag 2022114,40115,00113,10114,60110,001.437.665
02 mag 2022116,30116,9599,24113,70109,141.412.520
29 apr 2022116,00117,50115,35116,95112,251.073.722
28 apr 2022115,00116,50113,85114,90110,291.013.707
27 apr 2022115,40115,40113,50114,30109,71757.035
26 apr 2022116,45116,65114,25114,30109,711.046.193
25 apr 2022116,15117,10114,40115,25110,62724.331
22 apr 2022118,00118,70116,90118,00113,26837.699
21 apr 2022117,25119,95116,35118,85114,081.470.723
20 apr 2022116,95118,40115,55116,95112,251.340.530
19 apr 2022115,00117,20113,60116,60111,921.814.675
14 apr 2022113,00114,90112,35114,85110,241.077.851
13 apr 2022112,80113,00110,90113,00108,461.529.141
12 apr 2022110,60112,70108,95112,40107,891.531.320
11 apr 2022110,70112,50109,95111,50107,021.985.862
08 apr 2022114,10114,50109,70111,00106,541.633.874
07 apr 2022109,80114,30109,35113,40108,852.767.231
06 apr 2022108,05111,85107,95109,05104,672.439.701
05 apr 2022107,70108,20106,15108,00103,661.638.499
04 apr 2022107,00108,95105,80107,50103,181.449.148
01 apr 2022106,45107,20104,50105,05100,831.111.502
31 mar 2022111,10111,30106,45106,45102,181.616.619
30 mar 2022113,00113,60110,70110,90106,45872.536
29 mar 2022109,65113,05109,10113,00108,461.607.707
28 mar 2022109,00109,80107,85108,90104,53989.932
25 mar 2022108,95109,40107,60108,20103,861.032.042
24 mar 2022110,20110,60108,75108,95104,581.024.157
23 mar 2022111,00111,10107,90110,00105,58836.797
22 mar 2022111,45111,60110,00111,00106,54770.825
21 mar 2022112,50113,35110,55111,45106,981.053.209
18 mar 2022113,90114,85111,95113,00108,461.679.753
17 mar 2022115,35116,20113,90113,90109,33965.144
16 mar 2022114,30115,95113,50115,05110,431.061.444
15 mar 2022114,50114,50111,35112,30107,79927.184
14 mar 2022115,00117,30114,20115,35110,721.010.086
11 mar 2022112,85115,00111,95113,75109,181.416.647
10 mar 2022113,80114,55110,80111,45106,981.010.030
09 mar 2022110,00113,70109,60112,75108,221.495.766
08 mar 2022107,20111,65106,90108,00103,661.337.485
07 mar 2022106,25111,05103,65109,45105,062.293.568
04 mar 2022109,00110,25105,65109,65105,251.501.506
03 mar 2022113,15114,15109,25109,65105,251.396.723
02 mar 2022109,20113,60108,15113,40108,851.995.255
01 mar 2022114,70115,70109,60110,30105,871.835.887
28 feb 2022109,00115,05108,25114,95110,342.218.892
25 feb 2022108,90111,20107,00110,65106,212.802.928
24 feb 2022105,00109,10103,20107,95103,622.745.086
23 feb 2022111,00113,40109,75110,05105,63686.350
22 feb 2022108,00111,70107,55111,00106,541.123.882
21 feb 2022115,35115,45110,05110,20105,781.151.861
18 feb 2022116,70117,25114,85114,85110,24949.601
17 feb 2022119,65120,15116,80116,90112,21688.593
16 feb 2022121,65122,45120,05120,05115,231.055.047
15 feb 2022118,80121,75118,45121,45116,571.478.597
14 feb 2022119,55119,75117,05118,95114,171.818.350
11 feb 2022119,20119,80117,55119,45114,651.025.153
10 feb 2022119,40120,75118,15120,15115,331.829.282
09 feb 2022116,75120,15116,50118,85114,081.864.799
08 feb 2022117,10119,50112,10115,75111,102.063.795
*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...