Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Securitas AB (publ) (SCTBF)

13.55

0.00

(0.00%)

At close: April 4 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 4, 2025	13.55	13.55	13.55	13.55	13.55	-
Apr 3, 2025	13.55	13.55	13.55	13.55	13.55	-
Apr 2, 2025	13.55	13.55	13.55	13.55	13.55	-
Apr 1, 2025	13.55	13.55	13.55	13.55	13.55	-
Mar 31, 2025	13.55	13.55	13.55	13.55	13.55	-
Mar 28, 2025	13.55	13.55	13.55	13.55	13.55	-
Mar 27, 2025	13.55	13.55	13.55	13.55	13.55	-
Mar 26, 2025	13.55	13.55	13.55	13.55	13.55	-
Mar 25, 2025	13.55	13.55	13.55	13.55	13.55	-
Mar 24, 2025	13.55	13.55	13.55	13.55	13.55	-
Mar 21, 2025	13.55	13.55	13.55	13.55	13.55	-
Mar 20, 2025	13.55	13.55	13.55	13.55	13.55	100
Mar 19, 2025	14.50	14.50	14.50	14.50	14.50	-
Mar 18, 2025	14.50	14.50	14.50	14.50	14.50	-
Mar 17, 2025	14.50	14.50	14.50	14.50	14.50	-
Mar 14, 2025	14.50	14.50	14.50	14.50	14.50	-
Mar 13, 2025	14.50	14.50	14.50	14.50	14.50	200
Mar 12, 2025	14.27	14.27	14.27	14.27	14.27	300
Mar 11, 2025	12.90	12.90	12.90	12.90	12.90	-
Mar 10, 2025	12.90	12.90	12.90	12.90	12.90	-
Mar 7, 2025	12.90	12.90	12.90	12.90	12.90	-
Mar 6, 2025	12.90	12.90	12.90	12.90	12.90	-
Mar 5, 2025	12.90	12.90	12.90	12.90	12.90	-
Mar 4, 2025	12.90	12.90	12.90	12.90	12.90	-
Mar 3, 2025	12.90	12.90	12.90	12.90	12.90	-
Feb 28, 2025	12.90	12.90	12.90	12.90	12.90	-
Feb 27, 2025	12.90	12.90	12.90	12.90	12.90	-
Feb 26, 2025	12.90	12.90	12.90	12.90	12.90	-
Feb 25, 2025	12.90	12.90	12.90	12.90	12.90	-
Feb 24, 2025	12.90	12.90	12.90	12.90	12.90	-
Feb 21, 2025	12.90	12.90	12.90	12.90	12.90	-
Feb 20, 2025	12.90	12.90	12.90	12.90	12.90	-
Feb 19, 2025	12.90	12.90	12.90	12.90	12.90	-
Feb 18, 2025	12.90	12.90	12.90	12.90	12.90	-
Feb 14, 2025	12.90	12.90	12.90	12.90	12.90	-
Feb 13, 2025	12.90	12.90	12.90	12.90	12.90	-
Feb 12, 2025	12.90	12.90	12.90	12.90	12.90	-
Feb 11, 2025	12.90	12.90	12.90	12.90	12.90	-
Feb 10, 2025	12.90	12.90	12.90	12.90	12.90	-
Feb 7, 2025	12.90	12.90	12.90	12.90	12.90	-
Feb 6, 2025	12.90	12.90	12.90	12.90	12.90	-
Feb 5, 2025	12.90	12.90	12.90	12.90	12.90	-
Feb 4, 2025	12.90	12.90	12.90	12.90	12.90	-
Feb 3, 2025	12.90	12.90	12.90	12.90	12.90	-
Jan 31, 2025	12.90	12.90	12.90	12.90	12.90	-
Jan 30, 2025	12.90	12.90	12.90	12.90	12.90	-
Jan 29, 2025	12.90	12.90	12.90	12.90	12.90	-
Jan 28, 2025	12.90	12.90	12.90	12.90	12.90	-
Jan 27, 2025	12.90	12.90	12.90	12.90	12.90	-
Jan 24, 2025	12.90	12.90	12.90	12.90	12.90	-
Jan 23, 2025	12.90	12.90	12.90	12.90	12.90	-
Jan 22, 2025	12.90	12.90	12.90	12.90	12.90	-
Jan 21, 2025	12.90	12.90	12.90	12.90	12.90	-
Jan 17, 2025	12.90	12.90	12.90	12.90	12.90	-
Jan 16, 2025	12.90	12.90	12.90	12.90	12.90	700
Jan 15, 2025	13.00	13.00	13.00	13.00	13.00	-
Jan 14, 2025	13.00	13.00	13.00	13.00	13.00	-
Jan 13, 2025	13.00	13.00	13.00	13.00	13.00	-
Jan 10, 2025	13.00	13.00	13.00	13.00	13.00	-
Jan 8, 2025	13.00	13.00	13.00	13.00	13.00	-
Jan 7, 2025	13.00	13.00	13.00	13.00	13.00	-
Jan 6, 2025	13.00	13.00	13.00	13.00	13.00	-
Jan 3, 2025	13.00	13.00	13.00	13.00	13.00	-
Jan 2, 2025	13.00	13.00	13.00	13.00	13.00	-
Dec 31, 2024	13.00	13.00	13.00	13.00	13.00	-
Dec 30, 2024	13.00	13.00	13.00	13.00	13.00	-
Dec 27, 2024	13.00	13.00	13.00	13.00	13.00	-
Dec 26, 2024	13.00	13.00	13.00	13.00	13.00	-
Dec 24, 2024	13.00	13.00	13.00	13.00	13.00	-
Dec 23, 2024	13.00	13.00	13.00	13.00	13.00	-
Dec 20, 2024	13.00	13.00	13.00	13.00	13.00	-
Dec 19, 2024	13.00	13.00	13.00	13.00	13.00	300
Dec 18, 2024	12.50	12.50	12.50	12.50	12.50	200
Dec 17, 2024	12.51	12.51	12.51	12.51	12.51	100
Dec 16, 2024	13.30	13.30	13.30	13.30	13.30	-
Dec 13, 2024	13.30	13.30	13.30	13.30	13.30	-
Dec 12, 2024	13.30	13.30	13.30	13.30	13.30	200
Dec 11, 2024	12.50	12.75	12.50	12.75	12.75	4,000
Dec 10, 2024	13.19	13.19	13.19	13.19	13.19	800
Dec 9, 2024	12.80	13.00	12.80	13.00	13.00	5,500
Dec 6, 2024	11.57	11.57	11.57	11.57	11.57	-
Dec 5, 2024	11.57	11.57	11.57	11.57	11.57	-
Dec 4, 2024	11.57	11.57	11.57	11.57	11.57	-
Dec 3, 2024	11.57	11.57	11.57	11.57	11.57	-
Dec 2, 2024	11.57	11.57	11.57	11.57	11.57	-
Nov 29, 2024	11.57	11.57	11.57	11.57	11.57	-
Nov 27, 2024	11.57	11.57	11.57	11.57	11.57	-
Nov 26, 2024	11.57	11.57	11.57	11.57	11.57	-
Nov 25, 2024	11.57	11.57	11.57	11.57	11.57	-
Nov 22, 2024	11.57	11.57	11.57	11.57	11.57	-
Nov 21, 2024	11.57	11.57	11.57	11.57	11.57	300
Nov 20, 2024	12.85	12.85	12.85	12.85	12.85	-
Nov 19, 2024	12.85	12.85	12.85	12.85	12.85	-
Nov 18, 2024	12.85	12.85	12.85	12.85	12.85	-
Nov 15, 2024	0.00 Dividend
Nov 15, 2024	12.85	12.85	12.85	12.85	12.85	-
Nov 14, 2024	12.85	12.85	12.85	12.85	12.85	-
Nov 13, 2024	12.85	12.85	12.85	12.85	12.85	-
Nov 12, 2024	12.85	12.85	12.85	12.85	12.85	-
Nov 11, 2024	12.85	12.85	12.85	12.85	12.85	-
Nov 8, 2024	12.85	12.85	12.85	12.85	12.85	-
Nov 7, 2024	12.85	12.85	12.85	12.85	12.85	-
Nov 6, 2024	12.85	12.85	12.85	12.85	12.85	-
Nov 5, 2024	12.85	12.85	12.85	12.85	12.85	-
Nov 4, 2024	12.85	12.85	12.85	12.85	12.85	-
Nov 1, 2024	12.85	12.85	12.85	12.85	12.85	-
Oct 31, 2024	12.85	12.85	12.85	12.85	12.85	-
Oct 30, 2024	12.85	12.85	12.85	12.85	12.85	-
Oct 29, 2024	12.85	12.85	12.85	12.85	12.85	-
Oct 28, 2024	12.85	12.85	12.85	12.85	12.85	-
Oct 25, 2024	12.85	12.85	12.85	12.85	12.85	-
Oct 24, 2024	12.85	12.85	12.85	12.85	12.85	-
Oct 23, 2024	12.85	12.85	12.85	12.85	12.85	-
Oct 22, 2024	12.85	12.85	12.85	12.85	12.85	-
Oct 21, 2024	12.85	12.85	12.85	12.85	12.85	-
Oct 18, 2024	12.85	12.85	12.85	12.85	12.85	-
Oct 17, 2024	12.85	12.85	12.85	12.85	12.85	-
Oct 16, 2024	12.85	12.85	12.85	12.85	12.85	-
Oct 15, 2024	12.85	12.85	12.85	12.85	12.85	300
Oct 14, 2024	11.40	11.40	11.40	11.40	11.40	-
Oct 11, 2024	11.40	11.40	11.40	11.40	11.40	-
Oct 10, 2024	11.40	11.40	11.40	11.40	11.40	-
Oct 9, 2024	11.40	11.40	11.40	11.40	11.40	-
Oct 8, 2024	11.40	11.40	11.40	11.40	11.40	-
Oct 7, 2024	11.40	11.40	11.40	11.40	11.40	-
Oct 4, 2024	11.40	11.40	11.40	11.40	11.40	-
Oct 3, 2024	11.40	11.40	11.40	11.40	11.40	-
Oct 2, 2024	11.40	11.40	11.40	11.40	11.40	-
Oct 1, 2024	11.40	11.40	11.40	11.40	11.40	-
Sep 30, 2024	11.40	11.40	11.40	11.40	11.40	-
Sep 27, 2024	11.40	11.40	11.40	11.40	11.40	-
Sep 26, 2024	11.40	11.40	11.40	11.40	11.40	-
Sep 25, 2024	11.40	11.40	11.40	11.40	11.40	-
Sep 24, 2024	11.40	11.40	11.40	11.40	11.40	-
Sep 23, 2024	11.40	11.40	11.40	11.40	11.40	-
Sep 20, 2024	11.40	11.40	11.40	11.40	11.40	-
Sep 19, 2024	11.40	11.40	11.40	11.40	11.40	-
Sep 18, 2024	11.40	11.40	11.40	11.40	11.40	-
Sep 17, 2024	11.40	11.40	11.40	11.40	11.40	-
Sep 16, 2024	11.40	11.40	11.40	11.40	11.40	-
Sep 13, 2024	11.40	11.40	11.35	11.40	11.40	6,500
Sep 12, 2024	10.52	10.52	10.52	10.52	10.51	-
Sep 11, 2024	10.52	10.52	10.52	10.52	10.51	-
Sep 10, 2024	10.52	10.52	10.52	10.52	10.51	-
Sep 9, 2024	10.52	10.52	10.52	10.52	10.51	-
Sep 6, 2024	10.52	10.52	10.52	10.52	10.51	-
Sep 5, 2024	10.52	10.52	10.52	10.52	10.51	-
Sep 4, 2024	10.52	10.52	10.52	10.52	10.51	-
Sep 3, 2024	10.52	10.52	10.52	10.52	10.51	-
Aug 30, 2024	10.52	10.52	10.52	10.52	10.51	-
Aug 29, 2024	10.52	10.52	10.52	10.52	10.51	-
Aug 28, 2024	10.52	10.52	10.52	10.52	10.51	-
Aug 27, 2024	10.52	10.52	10.52	10.52	10.51	-
Aug 26, 2024	10.52	10.52	10.52	10.52	10.51	-
Aug 23, 2024	10.52	10.52	10.52	10.52	10.51	-
Aug 22, 2024	10.52	10.52	10.52	10.52	10.51	-
Aug 21, 2024	10.52	10.52	10.52	10.52	10.51	-
Aug 20, 2024	10.52	10.52	10.52	10.52	10.51	-
Aug 19, 2024	10.52	10.52	10.52	10.52	10.51	-
Aug 16, 2024	10.52	10.52	10.52	10.52	10.51	-
Aug 15, 2024	10.52	10.52	10.52	10.52	10.51	-
Aug 14, 2024	10.52	10.52	10.52	10.52	10.51	-
Aug 13, 2024	10.52	10.52	10.52	10.52	10.51	-
Aug 12, 2024	10.52	10.52	10.52	10.52	10.51	-
Aug 9, 2024	10.52	10.52	10.52	10.52	10.51	-
Aug 8, 2024	10.52	10.52	10.52	10.52	10.51	-
Aug 7, 2024	10.52	10.52	10.52	10.52	10.51	-
Aug 6, 2024	10.52	10.52	10.52	10.52	10.51	-
Aug 5, 2024	10.52	10.52	10.52	10.52	10.51	-
Aug 2, 2024	10.52	10.52	10.52	10.52	10.51	-
Aug 1, 2024	10.52	10.52	10.52	10.52	10.51	-
Jul 31, 2024	10.52	10.52	10.52	10.52	10.51	-
Jul 30, 2024	10.52	10.52	10.52	10.52	10.51	300
Jul 29, 2024	10.50	10.50	10.50	10.50	10.50	-
Jul 26, 2024	10.50	10.50	10.50	10.50	10.50	-
Jul 25, 2024	10.50	10.50	10.50	10.50	10.50	-
Jul 24, 2024	10.50	10.50	10.50	10.50	10.50	-
Jul 23, 2024	10.50	10.50	10.50	10.50	10.50	-
Jul 22, 2024	10.50	10.50	10.50	10.50	10.50	-
Jul 19, 2024	10.50	10.50	10.50	10.50	10.50	-
Jul 18, 2024	10.50	10.50	10.50	10.50	10.50	-
Jul 17, 2024	10.50	10.50	10.50	10.50	10.50	-
Jul 16, 2024	10.50	10.50	10.50	10.50	10.50	-
Jul 15, 2024	10.50	10.50	10.50	10.50	10.50	-
Jul 12, 2024	10.50	10.50	10.50	10.50	10.50	-
Jul 11, 2024	10.50	10.50	10.50	10.50	10.50	-
Jul 10, 2024	10.50	10.50	10.50	10.50	10.50	-
Jul 9, 2024	10.50	10.50	10.50	10.50	10.50	-
Jul 8, 2024	10.50	10.50	10.50	10.50	10.50	-
Jul 5, 2024	10.50	10.50	10.50	10.50	10.50	-
Jul 3, 2024	10.50	10.50	10.50	10.50	10.50	-
Jul 2, 2024	10.50	10.50	10.50	10.50	10.50	-
Jul 1, 2024	10.50	10.50	10.50	10.50	10.50	-
Jun 28, 2024	10.50	10.50	10.50	10.50	10.50	-
Jun 27, 2024	10.50	10.50	10.50	10.50	10.50	-
Jun 26, 2024	10.50	10.50	10.50	10.50	10.50	-
Jun 25, 2024	10.50	10.50	10.50	10.50	10.50	-
Jun 24, 2024	10.50	10.50	10.50	10.50	10.50	-
Jun 21, 2024	10.50	10.50	10.50	10.50	10.50	-
Jun 20, 2024	10.50	10.50	10.50	10.50	10.50	-
Jun 18, 2024	10.50	10.50	10.50	10.50	10.50	-
Jun 17, 2024	10.50	10.50	10.50	10.50	10.50	-
Jun 14, 2024	10.50	10.50	10.50	10.50	10.50	-
Jun 13, 2024	10.50	10.50	10.50	10.50	10.50	-
Jun 12, 2024	10.50	10.50	10.50	10.50	10.50	-
Jun 11, 2024	10.50	10.50	10.50	10.50	10.50	-
Jun 10, 2024	10.50	10.50	10.50	10.50	10.50	-
Jun 7, 2024	10.50	10.50	10.50	10.50	10.50	-
Jun 6, 2024	10.50	10.50	10.50	10.50	10.50	-
Jun 5, 2024	10.50	10.50	10.50	10.50	10.50	-
Jun 4, 2024	10.50	10.50	10.50	10.50	10.50	100
Jun 3, 2024	10.50	10.50	10.50	10.50	10.50	-
May 31, 2024	10.50	10.50	10.50	10.50	10.50	-
May 30, 2024	10.50	10.50	10.50	10.50	10.50	-
May 29, 2024	10.50	10.50	10.50	10.50	10.50	11,500
May 28, 2024	10.50	10.50	10.50	10.50	10.50	-
May 24, 2024	10.50	10.50	10.50	10.50	10.50	9,500
May 23, 2024	10.50	10.50	10.50	10.50	10.50	-
May 22, 2024	10.50	10.50	10.50	10.50	10.50	-
May 21, 2024	10.50	10.50	10.50	10.50	10.50	-
May 20, 2024	10.50	10.50	10.50	10.50	10.50	-
May 17, 2024	10.50	10.50	10.50	10.50	10.50	-
May 16, 2024	10.50	10.50	10.50	10.50	10.50	-
May 15, 2024	10.50	10.50	10.50	10.50	10.50	2,100
May 14, 2024	9.75	9.75	9.75	9.75	9.75	-
May 13, 2024	9.75	9.75	9.75	9.75	9.75	-
May 10, 2024	0.00 Dividend
May 10, 2024	9.75	9.75	9.75	9.75	9.75	-
May 9, 2024	9.75	9.75	9.75	9.75	9.75	-
May 8, 2024	9.75	9.75	9.75	9.75	9.75	-
May 7, 2024	9.75	9.75	9.75	9.75	9.75	-
May 6, 2024	9.75	9.75	9.75	9.75	9.75	-
May 3, 2024	9.75	9.75	9.75	9.75	9.75	-
May 2, 2024	9.75	9.75	9.75	9.75	9.75	-
May 1, 2024	9.75	9.75	9.75	9.75	9.75	-
Apr 30, 2024	9.75	9.75	9.75	9.75	9.75	-
Apr 29, 2024	9.75	9.75	9.75	9.75	9.75	-
Apr 26, 2024	9.75	9.75	9.75	9.75	9.75	-
Apr 25, 2024	9.75	9.75	9.75	9.75	9.75	-
Apr 24, 2024	9.75	9.75	9.75	9.75	9.75	-
Apr 23, 2024	9.75	9.75	9.75	9.75	9.75	-
Apr 22, 2024	9.75	9.75	9.75	9.75	9.75	-
Apr 19, 2024	9.75	9.75	9.75	9.75	9.75	300
Apr 18, 2024	10.11	10.11	10.11	10.11	10.11	-
Apr 17, 2024	10.11	10.11	10.11	10.11	10.11	-
Apr 16, 2024	10.11	10.11	10.11	10.11	10.11	-
Apr 15, 2024	10.11	10.11	10.11	10.11	10.11	-
Apr 12, 2024	10.11	10.11	10.11	10.11	10.11	-
Apr 11, 2024	10.13	10.13	10.11	10.11	10.11	3,100
Apr 10, 2024	10.48	10.48	10.48	10.48	10.48	-
Apr 9, 2024	10.48	10.48	10.48	10.48	10.48	-
Apr 8, 2024	10.48	10.48	10.48	10.48	10.48	-
Apr 5, 2024	10.48	10.48	10.48	10.48	10.48	-