Securitas AB (publ) (SCTBY)
OTCMKTS · Delayed Price · Currency is USD
15.40
0.00 (0.00%)
Jul 16, 2025, 4:00 PM EDT
Securitas AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Jul 16, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Jul 15, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Jul 14, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Jul 11, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Jul 10, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Jul 9, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | 51 |
| Jul 8, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Jul 7, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 1.99% | 1,000 |
| Jul 3, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Jul 2, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Jul 1, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Jun 30, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Jun 27, 2025 | 14.80 | 15.10 | 14.80 | 15.10 | 15.10 | 1.89% | 615 |
| Jun 26, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - | - |
| Jun 25, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - | - |
| Jun 24, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - | - |
| Jun 23, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | -3.77% | 500 |
| Jun 20, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Jun 18, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | 10 |
| Jun 17, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Jun 16, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Jun 13, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Jun 12, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Jun 11, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | 97 |
| Jun 10, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | 1 |
| Jun 9, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Jun 6, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | 50 |
| Jun 5, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Jun 4, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | 2 |
| Jun 3, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Jun 2, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.26% | 249 |
| May 30, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - | - |
| May 29, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - | - |
| May 28, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - | - |
| May 27, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - | - |
| May 23, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - | - |
| May 22, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - | - |
| May 21, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - | - |
| May 20, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - | - |
| May 19, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - | - |
| May 16, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - | - |
| May 15, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - | - |
| May 14, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | -5.24% | 100 |
| May 13, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - | - |
| May 12, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - | 29 |
| May 9, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 15.99 | - | 20 |
| May 8, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 15.99 | - | - |
| May 7, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 15.99 | - | 35 |
| May 6, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 15.99 | - | - |