Italia markets close in 5 hours 4 minutes

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

Stockholm - Stockholm Prezzo in tempo reale. Valuta in SEK.
Aggiungi a watchlist
97,70+1,68 (+1,75%)
Al 12:24PM CET. Mercato aperto.
Periodo di tempo:
27 gen 2022 - 27 gen 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 gen 202396,1297,8496,0497,7097,70177.066
26 gen 202397,0097,2895,3896,0296,02923.432
25 gen 202398,1098,2896,2496,4696,462.389.133
24 gen 202396,6698,1896,2498,1098,101.587.775
23 gen 202394,6296,8493,9096,6696,661.317.994
20 gen 202394,6694,7093,6894,0094,00985.844
19 gen 202395,1095,6493,9693,9693,961.154.775
18 gen 202395,2296,6094,3295,7295,721.996.177
17 gen 202395,0295,4293,8294,9094,90967.944
16 gen 202394,2895,6694,1095,0295,02741.258
13 gen 202394,5095,1093,1493,9493,94722.563
12 gen 202393,5694,9893,2294,5094,501.365.244
11 gen 202392,8694,2092,2693,5293,521.041.252
10 gen 202393,4093,4091,8692,6892,68998.740
09 gen 202393,7095,4293,0093,5693,561.919.172
05 gen 202392,6092,7290,9691,7891,78987.124
04 gen 202391,8093,1291,3092,5292,522.062.007
03 gen 202389,1691,8089,1091,7091,701.568.085
02 gen 202388,0090,0487,9689,1489,14797.183
30 dic 202288,5088,9886,9686,9686,96994.167
29 dic 202287,2488,6686,8288,6688,66879.631
28 dic 202288,0089,2887,2887,6287,621.315.905
27 dic 202287,0087,9486,9087,5487,54631.945
23 dic 202286,2686,8685,6086,5886,581.097.507
22 dic 202286,1287,1085,6086,2486,241.523.831
21 dic 202284,1886,2684,1885,9685,961.855.136
20 dic 202282,6884,6881,5084,1884,182.605.397
19 dic 202283,3284,5883,0683,5483,542.836.459
16 dic 202285,4885,8282,9883,1483,143.087.748
15 dic 202286,1887,8485,5085,7285,722.377.417
14 dic 202285,9887,4885,1487,2487,242.363.676
13 dic 202284,5087,2084,2885,9885,981.965.339
12 dic 202284,5685,1483,5484,2484,241.036.546
09 dic 202284,1885,1683,3884,8684,861.311.172
08 dic 202284,2884,5683,2084,1084,101.209.343
07 dic 202284,2084,7082,9684,1084,101.634.270
06 dic 202286,8887,0684,2284,9884,982.438.154
05 dic 202287,0887,6686,5087,1887,181.060.624
02 dic 202285,5687,4684,9887,0887,081.410.022
01 dic 202286,3886,9685,2885,5685,561.748.754
30 nov 202286,7687,4084,6085,3885,385.057.934
29 nov 202288,7089,0487,2088,2888,281.278.061
28 nov 202289,2289,9488,5488,5488,541.330.975
25 nov 202290,9890,9888,2289,2289,223.208.824
24 nov 202289,6892,3489,6890,9890,981.945.055
23 nov 202290,2490,9289,6489,6889,681.150.627
22 nov 202289,8091,2889,1490,2490,241.701.095
21 nov 202290,5291,5089,2089,9489,942.251.072
18 nov 202287,2690,7886,7890,2690,261.953.656
17 nov 202288,7488,9686,1486,6486,641.529.863
16 nov 202290,5090,8288,4688,8288,822.025.118
15 nov 202291,4091,4689,1690,4090,403.184.198
14 nov 202290,7292,7288,4091,5691,563.325.545
11 nov 202292,3492,9489,5690,7290,722.407.692
10 nov 202290,5492,3489,3891,8291,823.939.049
09 nov 202296,2896,2889,7090,5090,504.291.036
08 nov 202293,4496,5092,2095,6695,663.258.240
07 nov 202291,0094,0889,9893,3893,382.109.300
04 nov 202291,0291,5090,1091,0691,06920.460
03 nov 202289,0091,5088,8890,7490,741.146.539
02 nov 202291,4091,4889,3690,0290,021.741.582
01 nov 202290,5092,3089,7290,9890,981.553.026
31 ott 202289,0090,6488,1690,3490,342.087.286
28 ott 202288,2088,9487,3088,7088,70982.110
27 ott 202288,0090,9888,0088,9088,902.004.657
26 ott 202288,4889,0287,8288,1288,121.605.220
25 ott 202287,5088,5887,2288,4888,481.134.781
24 ott 202286,0087,7685,6087,4687,461.722.556
21 ott 202286,0086,5085,0085,4685,461.245.046
20 ott 202285,5686,8685,0686,8686,861.719.066
19 ott 202288,1089,0285,4085,4085,402.438.291
18 ott 202286,8688,3285,7287,8687,862.151.624
17 ott 202285,0087,1284,8685,6885,682.331.667
14 ott 202283,0284,6481,9683,9483,942.306.748
13 ott 202282,5883,4680,1881,7881,781.947.008
12 ott 202282,3284,8282,1482,7282,722.583.831
11 ott 202281,5082,6680,6881,8481,841.786.953
10 ott 202281,1683,5881,0081,7881,782.206.235
07 ott 202280,9884,2680,7282,0682,061.968.508
06 ott 202281,4082,3680,6880,9880,983.512.041
05 ott 202281,4282,6080,1281,3281,322.513.352
04 ott 202278,9482,7278,7881,6681,663.443.342
03 ott 202275,8478,3275,3477,7077,702.984.378
30 set 202276,3078,6076,2077,6077,604.472.382
29 set 202277,0078,1074,8876,1476,143.192.133
28 set 202277,0478,0675,7876,9676,965.021.210
27 set 202279,7880,5076,4877,5877,585.327.108
26 set 202281,9882,6879,7080,4480,443.567.403
23 set 202283,0883,5280,4882,8682,865.686.195
22 set 202276,3084,1074,8283,3883,385.289.350
21 set 202275,0077,2275,0076,3076,301.751.841
20 set 202274,7675,6672,1675,6675,662.486.467
19 set 202271,3675,4071,1673,9673,962.424.523
16 set 202270,7671,9769,6371,2871,283.566.774
15 set 202274,2275,2370,8471,2371,232.003.742
14 set 202275,0575,8773,2474,2274,221.824.748
13 set 202274,7478,5374,2775,5575,552.661.027
12 set 202274,0076,5872,6976,1876,181.135.522
09 set 202288,4688,9887,5088,3888,381.082.539
08 set 202289,1890,3686,8688,2688,26744.917
*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...