Securitas AB (publ) (SCTBF)
OTCMKTS · Delayed Price · Currency is USD
14.55
-0.20 (-1.36%)
Sep 30, 2025, 12:05 PM EDT
Securitas AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | - | -1.36% | 994 |
| Sep 29, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - | - |
| Sep 26, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - | - |
| Sep 25, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - | - |
| Sep 24, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -4.75% | 294 |
| Sep 23, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | - | - |
| Sep 22, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | - | - |
| Sep 19, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | - | - |
| Sep 18, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | - | - |
| Sep 17, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | -3.16% | 258 |
| Sep 16, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - | - |
| Sep 15, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - | - |
| Sep 12, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - | 19 |
| Sep 11, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - | 11 |
| Sep 10, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - | - |
| Sep 9, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - | - |
| Sep 8, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - | - |
| Sep 5, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - | - |
| Sep 4, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - | - |
| Sep 3, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - | - |
| Sep 2, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - | - |
| Aug 29, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - | - |
| Aug 28, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - | - |
| Aug 27, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - | - |
| Aug 26, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - | - |
| Aug 25, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - | - |
| Aug 22, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - | - |
| Aug 21, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - | - |
| Aug 20, 2025 | 16.00 | 16.25 | 15.99 | 15.99 | 15.99 | 1.52% | 4,643 |
| Aug 19, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 1.61% | 1,589 |
| Aug 18, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Aug 15, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 50 |
| Aug 14, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Aug 13, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 2.31% | 1,792 |
| Aug 12, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - | - |
| Aug 11, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - | - |
| Aug 8, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - | - |
| Aug 7, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - | - |
| Aug 6, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - | - |
| Aug 5, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - | - |
| Aug 4, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - | - |
| Aug 1, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - | - |
| Jul 31, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - | - |
| Jul 30, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - | - |
| Jul 29, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | -1.30% | 258 |
| Jul 28, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - | - |
| Jul 25, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - | - |
| Jul 24, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 2.33% | 1,630 |
| Jul 23, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Jul 22, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |