Securitas AB (publ) (SCTBY)
OTCMKTS
· Delayed Price · Currency is USD
16.10
-0.08 (-0.49%)
Apr 23, 2025, 12:11 PM EDT
Securitas AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Apr 7, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.18 | -10.03% | 200 |
| Apr 4, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.65 | - | 15 |
| Apr 3, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.65 | 7.76% | 1,000 |
| Apr 2, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.60 | - | - |
| Apr 1, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.60 | - | - |
| Mar 31, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.60 | - | 34 |
| Mar 28, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.60 | -2.41% | 103 |
| Mar 27, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 13.93 | - | - |
| Mar 26, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 13.93 | - | - |
| Mar 25, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 13.93 | - | - |
| Mar 24, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 13.93 | - | - |
| Mar 21, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 13.93 | - | - |
| Mar 20, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 13.93 | -2.28% | 108 |
| Mar 19, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.26 | - | 38 |
| Mar 18, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.26 | - | - |
| Mar 17, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.26 | - | - |
| Mar 14, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.26 | - | - |
| Mar 13, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.26 | - | - |
| Mar 12, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.26 | - | - |
| Mar 11, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.26 | - | - |
| Mar 10, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.26 | - | 4 |
| Mar 7, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.26 | - | - |
| Mar 6, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.26 | - | - |