Securitas AB (publ) (SCTBY)
OTCMKTS · Delayed Price · Currency is USD
14.60
-0.85 (-5.50%)
Sep 25, 2025, 8:00 PM EDT
Securitas AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - | 25 |
| Sep 26, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - | 14 |
| Sep 25, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - | 56 |
| Sep 24, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - | 5 |
| Sep 23, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - | 1 |
| Sep 22, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - | 18 |
| Sep 19, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - | - |
| Sep 18, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - | - |
| Sep 17, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - | - |
| Sep 16, 2025 | 15.46 | 15.46 | 15.45 | 15.45 | 15.45 | -3.44% | 2,691 |
| Sep 15, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Sep 12, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 75 |
| Sep 11, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 21 |
| Sep 10, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 60 |
| Sep 9, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Sep 8, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Sep 5, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Sep 4, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Sep 3, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Sep 2, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Aug 29, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Aug 28, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Aug 27, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Aug 26, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Aug 25, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Aug 22, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 3.19% | 700 |
| Aug 21, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - | - |
| Aug 20, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - | 125 |
| Aug 19, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - | - |
| Aug 18, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 7.00% | 200 |
| Aug 15, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - | - |
| Aug 14, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - | - |
| Aug 13, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - | 1 |
| Aug 12, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - | 7 |
| Aug 11, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - | - |
| Aug 8, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - | - |
| Aug 7, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - | - |
| Aug 6, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - | 1 |
| Aug 5, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - | - |
| Aug 4, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - | - |
| Aug 1, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - | 12 |
| Jul 31, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - | 30 |
| Jul 30, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | -0.71% | 851 |
| Jul 29, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - | - |
| Jul 28, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - | - |
| Jul 25, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - | - |
| Jul 24, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - | 14 |
| Jul 23, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - | 10 |
| Jul 22, 2025 | 14.65 | 14.65 | 14.59 | 14.59 | 14.59 | -5.23% | 1,971 |
| Jul 21, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |