UK markets close in 31 minutes

Securitas AB (publ) (SCTBF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
10.50+0.75 (+7.69%)
As of 09:52AM EDT. Market open.
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 202410.5010.5010.5010.5010.50-
31 May 202410.5010.5010.5010.5010.50-
30 May 202410.5010.5010.5010.5010.50-
29 May 202410.5010.5010.5010.5010.5011,500
28 May 202410.5010.5010.5010.5010.50-
24 May 202410.5010.5010.5010.5010.509,500
23 May 202410.5010.5010.5010.5010.50-
22 May 202410.5010.5010.5010.5010.50-
21 May 202410.5010.5010.5010.5010.50-
20 May 202410.5010.5010.5010.5010.50-
17 May 202410.5010.5010.5010.5010.50-
16 May 202410.5010.5010.5010.5010.50-
15 May 202410.5010.5010.5010.5010.502,100
14 May 20249.759.759.759.759.75-
13 May 20249.759.759.759.759.75-
10 May 20249.759.759.759.759.75-
10 May 20240.002 Dividend
09 May 20249.759.759.759.759.75-
08 May 20249.759.759.759.759.75-
07 May 20249.759.759.759.759.75-
06 May 20249.759.759.759.759.75-
03 May 20249.759.759.759.759.75-
02 May 20249.759.759.759.759.75-
01 May 20249.759.759.759.759.75-
30 Apr 20249.759.759.759.759.75-
29 Apr 20249.759.759.759.759.75-
26 Apr 20249.759.759.759.759.75-
25 Apr 20249.759.759.759.759.75-
24 Apr 20249.759.759.759.759.75-
23 Apr 20249.759.759.759.759.75-
22 Apr 20249.759.759.759.759.75-
19 Apr 20249.759.759.759.759.75300
18 Apr 202410.1110.1110.1110.1110.11-
17 Apr 202410.1110.1110.1110.1110.11-
16 Apr 202410.1110.1110.1110.1110.11-
15 Apr 202410.1110.1110.1110.1110.11-
12 Apr 202410.1110.1110.1110.1110.11-
11 Apr 202410.1310.1310.1110.1110.113,100
10 Apr 202410.4810.4810.4810.4810.48-
09 Apr 202410.4810.4810.4810.4810.48-
08 Apr 202410.4810.4810.4810.4810.48-
05 Apr 202410.4810.4810.4810.4810.48-
04 Apr 202410.4810.4810.4810.4810.48-
03 Apr 202410.4810.4810.4810.4810.48-
02 Apr 202410.4810.4810.4810.4810.48-
01 Apr 202410.4810.4810.4810.4810.48-
28 Mar 202410.4810.4810.4810.4810.48-
27 Mar 202410.4810.4810.4810.4810.48-
26 Mar 202410.4810.4810.4810.4810.48200
25 Mar 202410.9310.9310.9310.9310.93-
22 Mar 202410.9310.9310.9310.9310.93-
21 Mar 202410.9310.9310.9310.9310.93-
20 Mar 202410.9310.9310.9310.9310.93-
19 Mar 202410.9310.9310.9310.9310.93-
18 Mar 202410.9310.9310.9310.9310.93-
15 Mar 202410.9310.9310.9310.9310.93-
14 Mar 202410.9310.9310.9310.9310.93-
13 Mar 202410.9310.9310.9310.9310.93-
12 Mar 202410.9310.9310.9310.9310.93-
11 Mar 202410.9310.9310.9310.9310.93-
08 Mar 202410.9310.9310.9310.9310.93-
07 Mar 202410.9310.9310.9310.9310.93-
06 Mar 202410.9310.9310.9310.9310.93-
05 Mar 202410.9310.9310.9310.9310.93-
04 Mar 202410.9310.9310.9310.9310.93-
01 Mar 202410.9310.9310.9310.9310.93200
29 Feb 20249.719.719.719.719.71-
28 Feb 20249.719.719.719.719.71-
27 Feb 20249.719.719.719.719.71-
26 Feb 20249.719.719.719.719.71-
23 Feb 20249.719.719.719.719.71-
22 Feb 20249.719.719.719.719.71-
21 Feb 20249.719.719.719.719.71-
20 Feb 20249.719.719.719.719.71-
16 Feb 20249.719.719.719.719.71-
15 Feb 20249.719.719.719.719.71-
14 Feb 20249.719.719.719.719.71-
13 Feb 20249.719.719.719.719.71-
12 Feb 20249.719.719.719.719.71-
09 Feb 20249.719.719.719.719.71-
08 Feb 20249.719.719.719.719.71-
07 Feb 20249.719.719.719.719.71200
06 Feb 20249.599.599.599.599.59-
05 Feb 20249.599.599.599.599.59-
02 Feb 20249.599.599.599.599.59-
01 Feb 20249.599.599.599.599.59-
31 Jan 20249.599.599.599.599.59-
30 Jan 20249.599.599.599.599.59-
29 Jan 20249.599.599.599.599.59-
26 Jan 20249.599.599.599.599.59100
25 Jan 20249.599.599.599.599.59700
24 Jan 20249.629.629.629.629.62-
23 Jan 20249.629.629.629.629.62-
22 Jan 20249.629.629.629.629.62-
19 Jan 20249.629.629.629.629.62-
18 Jan 20249.629.629.629.629.62-
17 Jan 20249.629.629.629.629.62-
16 Jan 20249.629.629.629.629.62-
12 Jan 20249.629.629.629.629.621,000
11 Jan 20249.339.339.339.339.33100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...