Securitas AB (publ) (SCTBF)
OTCMKTS · Delayed Price · Currency is USD
15.25
+0.25 (1.67%)
Oct 24, 2025, 3:40 PM EDT
Securitas AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 1.67% | 13,171 |
| Oct 23, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Oct 22, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 3.45% | 1,724 |
| Oct 21, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Oct 20, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Oct 17, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Oct 16, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -4.92% | 100 |
| Oct 15, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - | - |
| Oct 14, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - | - |
| Oct 13, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - | - |
| Oct 10, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - | - |
| Oct 9, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - | - |
| Oct 8, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - | - |
| Oct 7, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - | - |
| Oct 6, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 1.67% | 1,640 |
| Oct 3, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 3.09% | 1,667 |
| Oct 2, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - | 2,157 |
| Oct 1, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - | - |
| Sep 30, 2025 | 14.55 | 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 |