Securitas AB (publ) (SCTBY)
OTCMKTS
· Delayed Price · Currency is USD
13.04
0.00 (0.00%)
Dec 24, 2024, 9:30 AM EST
Securitas AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | - | - |
| Dec 23, 2024 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 4.07% | 150 |
| Dec 20, 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | - | - |
| Dec 19, 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | - | - |
| Dec 18, 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | - | - |
| Dec 17, 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | - | 5 |
| Dec 16, 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | -3.28% | 6,766 |
| Dec 13, 2024 | 13.26 | 13.26 | 12.60 | 12.96 | 12.96 | 1.61% | 1,523 |
| Dec 12, 2024 | 12.99 | 12.99 | 12.75 | 12.75 | 12.75 | -0.39% | 1,195 |
| Dec 11, 2024 | 13.39 | 13.40 | 12.80 | 12.80 | 12.80 | -0.39% | 1,409 |
| Dec 10, 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | -1.15% | 495 |
| Dec 9, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.46% | 1,536 |
| Dec 6, 2024 | 13.50 | 13.50 | 12.94 | 12.94 | 12.94 | -2.34% | 842 |
| Dec 5, 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | 367 |
| Dec 4, 2024 | 13.49 | 13.49 | 13.25 | 13.25 | 13.25 | 2.00% | 1,145 |
| Dec 3, 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | - | - |
| Dec 2, 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | - | - |
| Nov 27, 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | - | - |
| Nov 26, 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | - | - |
| Nov 25, 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | - | - |
| Nov 22, 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | - | - |
| Nov 21, 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | - | - |
| Nov 20, 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | - | - |
| Nov 19, 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | - | 6 |
| Nov 18, 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | - | - |
| Nov 15, 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.81 | - | - |
| Nov 14, 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.81 | - | - |
| Nov 13, 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.81 | 5.20% | 200 |
| Nov 12, 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.17 | - | - |
| Nov 11, 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.17 | - | - |
| Nov 8, 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.17 | - | - |
| Nov 7, 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.17 | - | - |
| Nov 6, 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.17 | 2.30% | 350 |
| Nov 5, 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 11.90 | - | - |
| Nov 4, 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 11.90 | - | 10 |
| Nov 1, 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 11.90 | - | - |
| Oct 31, 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 11.90 | - | - |
| Oct 30, 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 11.90 | - | - |
| Oct 29, 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 11.90 | - | - |
| Oct 28, 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 11.90 | -4.21% | 314 |
| Oct 25, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.42 | - | - |
| Oct 24, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.42 | - | - |
| Oct 23, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.42 | - | - |
| Oct 22, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.42 | - | - |
| Oct 21, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.42 | - | - |
| Oct 18, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.42 | - | - |
| Oct 17, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.42 | - | - |
| Oct 16, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.42 | - | - |
| Oct 15, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.42 | -2.67% | 700 |
| Oct 14, 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.76 | - | - |
| Oct 11, 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.76 | - | 9 |
| Oct 10, 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.76 | - | - |
| Oct 9, 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.76 | 8.78% | 720 |
| Oct 8, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.73 | - | - |
| Oct 7, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.73 | - | 20 |
| Oct 4, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.73 | - | - |
| Oct 3, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.73 | - | - |
| Oct 2, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.73 | - | - |
| Oct 1, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.73 | - | - |
| Sep 30, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.73 | - | - |
| Sep 27, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.73 | - | - |
| Sep 26, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.73 | - | - |
| Sep 25, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.73 | - | - |
| Sep 24, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.73 | - | - |
| Sep 23, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.73 | - | - |
| Sep 20, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.73 | - | - |
| Sep 19, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.73 | - | - |
| Sep 18, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.73 | - | - |
| Sep 17, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.73 | - | - |
| Sep 16, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.73 | - | - |
| Sep 13, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.73 | - | - |
| Sep 12, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.73 | - | 52 |
| Sep 11, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.73 | - | - |
| Sep 10, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.73 | 11.21% | 315 |
| Sep 9, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.55 | - | - |
| Sep 6, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.55 | - | - |
| Sep 5, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.55 | - | - |
| Sep 4, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.55 | - | - |
| Sep 3, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.55 | - | - |
| Aug 30, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.55 | - | - |
| Aug 29, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.55 | - | - |
| Aug 28, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.55 | - | - |
| Aug 27, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.55 | - | - |
| Aug 26, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.55 | - | - |
| Aug 23, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.55 | - | - |
| Aug 22, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.55 | - | - |
| Aug 21, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.55 | - | - |
| Aug 20, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.55 | - | - |
| Aug 19, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.55 | - | - |
| Aug 16, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.55 | - | - |
| Aug 15, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.55 | - | - |
| Aug 14, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.55 | - | - |
| Aug 13, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.55 | - | - |
| Aug 12, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.55 | - | - |
| Aug 9, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.55 | - | - |
| Aug 8, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.55 | - | - |
| Aug 7, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.55 | - | - |
| Aug 6, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.55 | - | - |
| Aug 5, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.55 | - | - |
| Aug 2, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.55 | 14.32% | 6,880 |