Securitas AB (publ) (SCTBY)
OTCMKTS
· Delayed Price · Currency is USD
14.37
-1.03 (-6.69%)
Jun 12, 2025, 8:00 PM EDT
Securitas AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| May 5, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 15.99 | - | - |
| May 2, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 15.99 | - | - |
| May 1, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 15.99 | - | - |
| Apr 30, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 15.99 | - | 186 |
| Apr 29, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 15.99 | 0.68% | 200 |
| Apr 28, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 15.88 | - | - |
| Apr 25, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 15.88 | - | - |
| Apr 24, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 15.88 | - | - |
| Apr 23, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 15.88 | -0.49% | 100 |
| Apr 22, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 15.96 | - | 45 |
| Apr 21, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 15.96 | - | 1 |
| Apr 17, 2025 | 16.18 | 16.18 | 15.21 | 16.18 | 15.96 | 17.50% | 1,200 |
| Apr 16, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.58 | - | 6 |
| Apr 15, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.58 | - | - |
| Apr 14, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.58 | - | - |
| Apr 11, 2025 | 14.00 | 14.22 | 13.77 | 13.77 | 13.58 | -6.13% | 2,095 |
| Apr 10, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.47 | 9.72% | 100 |
| Apr 9, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.18 | - | - |
| Apr 8, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.18 | - | - |