Securitas AB (publ) (SCTBY)
OTCMKTS · Delayed Price · Currency is USD
14.62
0.00 (0.00%)
Nov 11, 2025, 4:00 PM EST
Securitas AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - | - |
| Nov 10, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - | 8 |
| Nov 7, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 4.13% | 116 |
| Nov 6, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | - | 55 |
| Nov 5, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | - | 8 |
| Nov 4, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | - | 13 |
| Nov 3, 2025 | 14.85 | 14.85 | 14.04 | 14.04 | 14.04 | -6.40% | 370 |
| Oct 31, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 6 |
| Oct 30, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 3 |
| Oct 29, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 15 |
| Oct 28, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 5 |
| Oct 27, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 76 |
| Oct 24, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 7 |
| Oct 23, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.54% | 411 |
| Oct 22, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - | - |
| Oct 21, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - | - |
| Oct 20, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - | - |
| Oct 17, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - | - |
| Oct 16, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - | - |
| Oct 15, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - | - |
| Oct 14, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - | 9 |
| Oct 13, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - | 36 |
| Oct 10, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - | 44 |
| Oct 9, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - | 12 |
| Oct 8, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - | 6 |
| Oct 7, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - | - |
| Oct 6, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - | 12 |
| Oct 3, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | -1.39% | 310 |
| Oct 2, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - | - |
| Oct 1, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - | 5 |
| Sep 30, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - | 5 |
| 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 | - | - |