Securitas AB (publ) (SCTBF)
OTCMKTS
· Delayed Price · Currency is USD
15.35
+0.60 (4.07%)
May 12, 2025, 4:00 PM EDT
Securitas AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - | 1 |
| May 9, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.12 | - | - |
| May 8, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.12 | - | 1 |
| May 7, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.12 | - | - |
| May 6, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.12 | - | 15 |
| May 5, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.12 | - | - |
| May 2, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.12 | - | 1 |
| May 1, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.12 | - | - |
| Apr 30, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.12 | - | - |
| Apr 29, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.12 | - | - |
| Apr 28, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.12 | - | 1 |
| Apr 25, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.12 | - | 1,800 |
| Apr 24, 2025 | 15.50 | 15.50 | 14.75 | 15.35 | 15.12 | 2.33% | 13,951 |
| Apr 23, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.78 | - | - |
| Apr 22, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.78 | 1.35% | 400 |
| Apr 21, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.58 | - | - |
| Apr 17, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.58 | - | - |
| Apr 16, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.58 | - | - |
| Apr 15, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.58 | - | - |
| Apr 14, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.58 | - | - |
| Apr 11, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.58 | - | - |
| Apr 10, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.58 | 17.83% | 308 |
| Apr 9, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.37 | -7.31% | 6,451 |
| Apr 8, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.35 | - | - |
| Apr 7, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.35 | - | - |
| Apr 4, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.35 | - | - |
| Apr 3, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.35 | - | - |
| Apr 2, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.35 | - | - |
| Apr 1, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.35 | - | - |
| Mar 31, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.35 | - | - |
| Mar 28, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.35 | - | - |
| Mar 27, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.35 | - | - |
| Mar 26, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.35 | - | - |
| Mar 25, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.35 | - | - |
| Mar 24, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.35 | - | - |
| Mar 21, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.35 | - | 33 |
| Mar 20, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.35 | -6.55% | 104 |
| Mar 19, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.28 | - | - |
| Mar 18, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.28 | - | - |
| Mar 17, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.28 | - | 1 |
| Mar 14, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.28 | - | - |
| Mar 13, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.28 | 1.61% | 200 |
| Mar 12, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.06 | 10.62% | 250 |
| Mar 11, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.71 | - | - |
| Mar 10, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.71 | - | - |
| Mar 7, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.71 | - | - |
| Mar 6, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.71 | - | - |
| Mar 5, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.71 | - | - |
| Mar 4, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.71 | - | - |
| Mar 3, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.71 | - | - |