Securitas AB (PK) (SCTBY)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.13 | -0.901525658807 | 14.42 | 14.42 | 14.1701 | 357 | 14.42 | DR |
| 4 | -0.548 | -3.69322011053 | 14.838 | 14.838 | 14.1701 | 229 | 14.51146608 | DR |
| 12 | 0.8 | 5.93031875463 | 13.49 | 14.838 | 11.92 | 1116 | 12.75407871 | DR |
| 26 | 2.39 | 20.0840336134 | 11.9 | 14.838 | 11.9 | 889 | 12.72722309 | DR |
| 52 | 3.865 | 37.0743405276 | 10.425 | 14.838 | 9.02 | 875 | 11.64253844 | DR |
| 156 | 2.54 | 21.6170212766 | 11.75 | 14.838 | 7.01 | 731 | 10.49910925 | DR |
| 260 | -2.41 | -14.4311377246 | 16.7 | 17.4 | 7.01 | 659 | 10.73674944 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740176400 | 14.29 | -0.13 | -0.90 | 14.1701 | 14.29 | 14.1701 | 1135 |
| 1740090540 | 14.42 | 0 | 0.00 | 14.42 | 14.42 | 14.42 | 0 |
| 1740004140 | 14.42 | 0 | 0.00 | 14.42 | 14.42 | 14.42 | 0 |
| 1739917740 | 14.42 | -0.42 | -2.82 | 14.42 | 14.42 | 14.42 | 357 |
| 1739572140 | 14.838 | 0 | 0.00 | 14.838 | 14.838 | 14.838 | 0 |
| 1739485740 | 14.838 | 0 | 0.00 | 14.838 | 14.838 | 14.838 | 0 |
| 1739399340 | 14.838 | 0 | 0.00 | 14.838 | 14.838 | 14.838 | 0 |
| 1739312940 | 14.838 | 2.85 | 23.75 | 14.838 | 14.838 | 14.838 | 100 |
| 1739226420 | 11.99 | 0 | 0.00 | 11.99 | 11.99 | 11.99 | 0 |
| 1738967220 | 11.99 | 0 | 0.00 | 11.99 | 11.99 | 11.99 | 0 |
| 1738880820 | 11.99 | 0 | 0.00 | 11.99 | 11.99 | 11.99 | 0 |
| 1738794420 | 11.99 | 0 | 0.00 | 11.99 | 11.99 | 11.99 | 0 |
| 1738708020 | 11.99 | 0 | 0.00 | 11.99 | 11.99 | 11.99 | 0 |
| 1738621620 | 11.99 | 0 | 0.00 | 11.99 | 11.99 | 11.99 | 0 |
| 1738362420 | 11.99 | 0 | 0.00 | 11.99 | 11.99 | 11.99 | 0 |
| 1738276020 | 11.99 | 0 | 0.00 | 11.99 | 11.99 | 11.99 | 0 |
| 1738189620 | 11.99 | 0 | 0.00 | 11.99 | 11.99 | 11.99 | 0 |
| 1738103220 | 11.99 | 0 | 0.00 | 11.99 | 11.99 | 11.99 | 0 |
| 1738016820 | 11.99 | 0 | 0.00 | 11.99 | 11.99 | 11.99 | 0 |
| 1737757620 | 11.99 | 0 | 0.00 | 11.99 | 11.99 | 11.99 | 0 |
| 1737671220 | 11.99 | 0 | 0.00 | 11.99 | 11.99 | 11.99 | 0 |
| 1737584820 | 11.99 | 0 | 0.00 | 11.99 | 11.99 | 11.99 | 0 |
| 1737498420 | 11.99 | 0 | 0.00 | 11.99 | 11.99 | 11.99 | 0 |
| 1737152820 | 11.99 | 0 | 0.00 | 11.99 | 11.99 | 11.99 | 0 |
| 1737066420 | 11.99 | 0.07 | 0.59 | 11.99 | 11.99 | 11.99 | 500 |
| 1736980140 | 11.92 | 0 | 0.00 | 11.92 | 11.92 | 11.92 | 0 |
| 1736893740 | 11.92 | 0 | 0.00 | 11.92 | 11.92 | 11.92 | 0 |
| 1736807340 | 11.92 | 0 | 0.00 | 11.92 | 11.92 | 11.92 | 0 |
| 1736548140 | 11.92 | 0 | 0.00 | 11.92 | 11.92 | 11.92 | 0 |
| 1736375340 | 11.92 | -0.32 | -2.61 | 11.98 | 11.98 | 11.92 | 563 |
| 1736288700 | 12.24 | 0 | 0.00 | 12.24 | 12.24 | 12.24 | 0 |
| 1736202300 | 12.24 | 0 | 0.00 | 12.24 | 12.24 | 12.24 | 0 |
| 1735943100 | 12.24 | 0 | 0.00 | 12.24 | 12.24 | 12.24 | 0 |
| 1735856700 | 12.24 | -0.36 | -2.86 | 12.24 | 12.24 | 12.24 | 102 |
| 1735684020 | 12.6 | 0 | 0.00 | 12.6 | 12.6 | 12.6 | 0 |
| 1735597620 | 12.6 | 0 | 0.00 | 12.6 | 12.6 | 12.6 | 0 |
| 1735338420 | 12.6 | 0 | 0.00 | 12.6 | 12.6 | 12.6 | 0 |
| 1735252020 | 12.6 | -0.44 | -3.37 | 12.8794 | 12.8794 | 12.6 | 800 |
| 1735078800 | 13.04 | 0 | 0.00 | 13.04 | 13.04 | 13.04 | 0 |
| 1734992400 | 13.04 | 0.51 | 4.07 | 13.04 | 13.04 | 13.04 | 150 |
| 1734733740 | 12.53 | 0 | 0.00 | 12.53 | 12.53 | 12.53 | 0 |
| 1734647340 | 12.53 | 0 | 0.00 | 12.53 | 12.53 | 12.53 | 0 |
| 1734560940 | 12.53 | 0 | 0.00 | 12.53 | 12.53 | 12.53 | 0 |
| 1734474540 | 12.53 | 0 | 0.00 | 12.53 | 12.53 | 12.53 | 0 |
| 1734388140 | 12.53 | -0.43 | -3.28 | 12.53 | 12.65 | 12.53 | 6766 |
| 1734128940 | 12.955 | 0.21 | 1.61 | 13.26 | 13.26 | 12.6 | 1523 |
| 1734042480 | 12.75 | -0.05 | -0.39 | 12.99 | 12.99 | 12.75 | 1195 |
| 1733955900 | 12.8 | -0.05 | -0.39 | 13.39 | 13.4 | 12.8 | 1409 |
| 1733869200 | 12.85 | -0.15 | -1.15 | 12.85 | 12.85 | 12.85 | 495 |
| 1733782800 | 13 | 0.06 | 0.46 | 13 | 13 | 13 | 1536 |
| 1733523600 | 12.94 | -0.31 | -2.34 | 13.5 | 13.5 | 12.94 | 842 |
| 1733437500 | 13.25 | 0 | 0.00 | 13.25 | 13.25 | 13.25 | 367 |
| 1733350980 | 13.25 | 0.26 | 2.00 | 13.49 | 13.49 | 13.25 | 1145 |
| 1733236200 | 12.99 | 0 | 0.00 | 12.99 | 12.99 | 12.99 | 0 |
| 1733149800 | 12.99 | 0 | 0.00 | 12.99 | 12.99 | 12.99 | 0 |
| 1732890600 | 12.99 | 0 | 0.00 | 12.99 | 12.99 | 12.99 | 0 |
| 1732717800 | 12.99 | 0 | 0.00 | 12.99 | 12.99 | 12.99 | 0 |
| 1732631400 | 12.99 | 0 | 0.00 | 12.99 | 12.99 | 12.99 | 0 |
| 1732545000 | 12.99 | 0 | 0.00 | 12.99 | 12.99 | 12.99 | 0 |
| 1732285800 | 12.99 | 0 | 0.00 | 12.99 | 12.99 | 12.99 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
