Securitas AB (publ) (SCTBF)
OTCMKTS · Delayed Price · Currency is USD
15.99
0.00 (0.00%)
Aug 28, 2025, 8:00 PM EDT
Securitas AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jul 21, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -2.28% | 1,668 |
| Jul 18, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 1.47% | - |
| Jul 17, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - | 5 |
| Jul 16, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | -1.45% | 30 |
| Jul 15, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 1.47% | - |
| Jul 14, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - | 36 |
| Jul 11, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - | 41 |
| Jul 10, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - | 139 |
| Jul 9, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | -1.45% | 1,959 |
| Jul 8, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - | - |
| Jul 7, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - | - |
| Jul 3, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - | - |
| Jul 2, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - | - |
| Jul 1, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - | - |
| Jun 30, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - | - |
| Jun 27, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - | - |
| Jun 26, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - | - |
| Jun 25, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - | - |
| Jun 24, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - | - |
| Jun 23, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - | - |
| Jun 20, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - | - |