Nasdaq Stockholm · SECU-B · stock
Securitas AB (publ) (SECU-B) stock price history
Every Nasdaq Stockholm trading session of Securitas AB (publ) from Jan 3, 2000 to Nov 13, 2026: 6,787 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SECU-B adjusted close, 2000 to 2026
- SEK 169.90
- All time high, 2026
- SEK 170.20
- 52 week high, SEK 133.84 low
- 6,787
- Daily sessions since 2000
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
SECU-B key facts
- Securitas AB (publ) (SECU-B) closed at SEK 164.50 on Nov 13, 2026 on Nasdaq Stockholm.
- SECU-B's all time high close is SEK 169.90, set on Jul 22, 2026; its all time low close is SEK 24.08 on Aug 8, 2011.
- SECU-B's 52 week range is SEK 133.84 to SEK 170.20.
- SECU-B returned +18.1% over the year to Nov 13, 2026 and +66.3% over five years.
- Over ten years SECU-B returned +100%, +7.2% a year compounded.
- SECU-B's deepest drawdown was -78.2% from Mar 2, 2000 to Aug 8, 2011.
- DataCedar holds 6,787 daily sessions of SECU-B history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SECU-B price chart, 2000 to 2026
SECU-B returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.5% |
| 3 months | +12.1% |
| 6 months | +8.6% |
| Year to date | +13.7% |
| 1 year | +18.1% |
| 3 years | +109.4% |
| 5 years | +66.3% |
| 10 years | +100.3% |
| Since Jan 3, 2000 | +132.3% |
| Compound annual growth, 26.9 years | +3.2% |
SECU-B records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 169.90 on Jul 22, 2026
- All time low close
- SEK 24.08 on Aug 8, 2011
- 52 week high
- SEK 170.20 on Jul 22, 2026
- 52 week low
- SEK 133.84 on Nov 19, 2025
- Deepest drawdown
- -78.2% from Mar 2, 2000 to Aug 8, 2011, recovered Jun 18, 2019
- Best single session
- +15.8% on Aug 3, 2000
- Worst single session
- -27.7% on Sep 26, 2006
- Volatility, 1 year annualised
- 24.1%
- Sessions closing higher, 1 year
- 55%
- Growth of 1 since 2000
- 2.3×
- Best calendar year
- 2014, +44%
- Worst calendar year
- 2002, -47%
SECU-B price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 145.59 | SEK 170.20 | SEK 139.89 | SEK 164.50 | +13.7% | 245.4M | 215 |
| 2025 | SEK 130.65 | SEK 152.06 | SEK 119.75 | SEK 144.71 | +11.1% | 216.3M | 249 |
| 2024 | SEK 91.45 | SEK 135.28 | SEK 87.43 | SEK 130.27 | +43.3% | 316.4M | 251 |
| 2023 | SEK 77.98 | SEK 93.85 | SEK 71.51 | SEK 90.88 | +17.9% | 400.3M | 251 |
| 2022 | SEK 88.55 | SEK 90.00 | SEK 61.70 | SEK 77.06 | -12.6% | 445.3M | 253 |
| 2021 | SEK 92.06 | SEK 110.30 | SEK 83.07 | SEK 88.16 | -3.4% | 371.6M | 253 |
| 2020 | SEK 107.57 | SEK 109.00 | SEK 61.12 | SEK 91.27 | -14.9% | 449.6M | 252 |
| 2019 | SEK 91.72 | SEK 112.95 | SEK 88.45 | SEK 107.31 | +16.6% | 324.1M | 247 |
| 2018 | SEK 89.89 | SEK 106.11 | SEK 84.73 | SEK 92.01 | +2.1% | 385.7M | 252 |
| 2017 | SEK 87.80 | SEK 95.49 | SEK 78.62 | SEK 90.08 | +2.6% | 400.4M | 253 |
| 2016 | SEK 76.50 | SEK 93.62 | SEK 65.48 | SEK 87.80 | +13.5% | 384.1M | 253 |
| 2015 | SEK 54.87 | SEK 80.37 | SEK 52.28 | SEK 77.39 | +41.2% | 377.2M | 250 |
| 2014 | SEK 38.19 | SEK 55.59 | SEK 36.32 | SEK 54.81 | +43.9% | 396.1M | 248 |
| 2013 | SEK 30.29 | SEK 41.78 | SEK 29.36 | SEK 38.07 | +26.5% | 405.3M | 249 |
| 2012 | SEK 29.70 | SEK 33.85 | SEK 25.40 | SEK 30.10 | +1.3% | 479.3M | 248 |
| 2011 | SEK 38.26 | SEK 39.51 | SEK 23.01 | SEK 29.70 | -21.6% | 508.5M | 249 |
| 2010 | SEK 32.66 | SEK 38.52 | SEK 32.36 | SEK 37.90 | +16.8% | 514.9M | 253 |
| 2009 | SEK 28.78 | SEK 33.68 | SEK 25.79 | SEK 32.45 | +14.1% | 560.2M | 241 |
| 2008 | SEK 37.77 | SEK 39.41 | SEK 26.90 | SEK 28.45 | -25.7% | 774.2M | 248 |
| 2007 | SEK 43.61 | SEK 47.45 | SEK 31.81 | SEK 38.30 | -12.8% | 781.4M | 247 |
| 2006 | SEK 53.33 | SEK 66.55 | SEK 37.51 | SEK 43.92 | -17.6% | 808.7M | 260 |
| 2005 | SEK 44.89 | SEK 55.75 | SEK 41.35 | SEK 53.33 | +18.8% | 720.2M | 260 |
| 2004 | SEK 37.52 | SEK 47.58 | SEK 33.87 | SEK 44.89 | +19.6% | 713M | 262 |
| 2003 | SEK 47.32 | SEK 53.23 | SEK 25.54 | SEK 37.52 | -20.7% | 898.3M | 261 |
| 2002 | SEK 89.99 | SEK 99.49 | SEK 47.09 | SEK 47.32 | -47.4% | 410.3M | 261 |
| 2001 | SEK 78.73 | SEK 99.03 | SEK 58.79 | SEK 89.99 | +14.3% | 495.2M | 261 |
| 2000 | SEK 69.92 | SEK 112.50 | SEK 66.78 | SEK 78.73 | n/a | 275.7M | 260 |
SECU-B monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | SEK 164.50 | +5.9% |
| October 2026 | SEK 155.40 | +0.8% |
| September 2026 | SEK 154.20 | +1.4% |
| August 2026 | SEK 152.00 | -0.7% |
| July 2026 | SEK 153.00 | -3.9% |
| June 2026 | SEK 159.20 | +3.2% |
| May 2026 | SEK 154.20 | +0.1% |
| April 2026 | SEK 154.10 | -0.7% |
| March 2026 | SEK 155.13 | -1.8% |
| February 2026 | SEK 157.98 | +9.2% |
| January 2026 | SEK 144.61 | -0.1% |
| December 2025 | SEK 144.71 | +2.2% |
About the SECU-B data
Daily bars. 6,787 sessions from Jan 3, 2000 to Nov 13, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq-stockholm%3ASECU-B/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
SECU-B share price history
