Securitas AB (S7MB)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.136 | 1.46614920224 | 9.276 | 9.32 | 9.1839999 | 129 | 9.24505222 | DE |
| 4 | -0.174 | -1.81514708951 | 9.586 | 9.834 | 9.1839999 | 854 | 9.53464569 | DE |
| 12 | -0.266 | -2.74850175656 | 9.678 | 9.976 | 9.0879999 | 1026 | 9.50466727 | DE |
| 26 | 0.672 | 7.68878718535 | 8.74 | 10.175 | 8.526 | 1340 | 9.45167739 | DE |
| 52 | 1.892 | 25.1595744681 | 7.52 | 10.175 | 7.038 | 1495 | 8.81858321 | DE |
| 156 | 1.892 | 25.1595744681 | 7.52 | 10.175 | 7.038 | 1495 | 8.81858321 | DE |
| 260 | 1.892 | 25.1595744681 | 7.52 | 10.175 | 7.038 | 1495 | 8.81858321 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720038420 | 9.1839999 | 0 | 0.00 | 9.1839999 | 9.1839999 | 9.1839999 | 0 |
| 1719952020 | 9.1839999 | -0.07 | -0.76 | 9.246 | 9.246 | 9.1839999 | 37 |
| 1719865620 | 9.254 | 0.02 | 0.22 | 9.308 | 9.308 | 9.254 | 368 |
| 1719606420 | 9.234 | -0 | -0.02 | 9.234 | 9.234 | 9.234 | 10 |
| 1719520020 | 9.236 | 0 | 0.00 | 9.236 | 9.236 | 9.236 | 0 |
| 1719433620 | 9.236 | 0.02 | 0.26 | 9.276 | 9.32 | 9.236 | 102 |
| 1719347160 | 9.212 | -0.23 | -2.46 | 9.41 | 9.41 | 9.212 | 525 |
| 1719260820 | 9.444 | 0.01 | 0.13 | 9.43 | 9.444 | 9.398 | 2687 |
| 1719001620 | 9.432 | 0.02 | 0.19 | 9.432 | 9.432 | 9.432 | 50 |
| 1718915160 | 9.414 | 0.08 | 0.86 | 9.368 | 9.5 | 9.334 | 362 |
| 1718828820 | 9.334 | 0.01 | 0.06 | 9.334 | 9.334 | 9.334 | 10 |
| 1718742360 | 9.3279999 | 0.07 | 0.73 | 9.358 | 9.358 | 9.3279999 | 946 |
| 1718656020 | 9.26 | -0.22 | -2.34 | 9.254 | 9.27 | 9.2159999 | 328 |
| 1718396820 | 9.4819999 | -0.01 | -0.13 | 9.4819999 | 9.4819999 | 9.4819999 | 2 |
| 1718310420 | 9.494 | 0.06 | 0.64 | 9.582 | 9.582 | 9.4819999 | 355 |
| 1718224020 | 9.4339999 | 0.04 | 0.40 | 9.4339999 | 9.4339999 | 9.4339999 | 40 |
| 1718137620 | 9.396 | -0.2 | -2.13 | 9.4 | 9.47 | 9.3 | 3314 |
| 1718051220 | 9.6 | -0.08 | -0.81 | 9.6 | 9.6 | 9.6 | 600 |
| 1717792020 | 9.678 | -0.09 | -0.90 | 9.818 | 9.818 | 9.678 | 1503 |
| 1717705620 | 9.766 | 0.01 | 0.08 | 9.784 | 9.834 | 9.76 | 873 |
| 1717619220 | 9.7579999 | 0.26 | 2.74 | 9.586 | 9.794 | 9.586 | 4121 |
| 1717532820 | 9.4979999 | 0.01 | 0.15 | 9.468 | 9.4979999 | 9.468 | 5 |
| 1717446420 | 9.484 | -0.12 | -1.21 | 9.48 | 9.504 | 9.478 | 153 |
| 1717187220 | 9.6 | 0.07 | 0.78 | 9.67 | 9.67 | 9.4659999 | 587 |
| 1717100820 | 9.526 | -0.03 | -0.31 | 9.548 | 9.548 | 9.526 | 875 |
| 1717014420 | 9.5559999 | -0.24 | -2.49 | 9.5559999 | 9.5559999 | 9.5559999 | 2 |
| 1716928020 | 9.8 | -0.04 | -0.41 | 9.802 | 9.804 | 9.8 | 651 |
| 1716841560 | 9.84 | -0.14 | -1.36 | 9.852 | 9.916 | 9.76 | 3368 |
| 1716582420 | 9.976 | 0.24 | 2.42 | 9.8 | 9.976 | 9.762 | 516 |
| 1716496020 | 9.74 | 0.23 | 2.38 | 9.538 | 9.746 | 9.526 | 3216 |
| 1716409620 | 9.5139999 | 0 | 0.00 | 9.5239999 | 9.5239999 | 9.5139999 | 420 |
| 1716323160 | 9.5139999 | -0.03 | -0.27 | 9.5399999 | 9.596 | 9.506 | 406 |
| 1716236760 | 9.5399999 | 0.14 | 1.45 | 9.532 | 9.552 | 9.532 | 1000 |
| 1715977620 | 9.404 | -0.11 | -1.11 | 9.4339999 | 9.4339999 | 9.404 | 477 |
| 1715891220 | 9.51 | 0.03 | 0.27 | 9.5 | 9.51 | 9.5 | 280 |
| 1715804820 | 9.484 | 0.19 | 2.09 | 9.442 | 9.5239999 | 9.442 | 25 |
| 1715718420 | 9.2899999 | -0 | -0.02 | 9.2899999 | 9.2899999 | 9.2899999 | 150 |
| 1715631960 | 9.292 | -0.06 | -0.64 | 9.336 | 9.336 | 9.26 | 4914 |
| 1715372820 | 9.352 | 0.11 | 1.21 | 9.0879999 | 9.4 | 9.0879999 | 3127 |
| 1715286420 | 9.24 | 0.07 | 0.74 | 9.192 | 9.24 | 9.138 | 488 |
| 1715200020 | 9.172 | -0.38 | -3.94 | 9.532 | 9.566 | 9.15 | 4570 |
| 1715113620 | 9.548 | -0.07 | -0.77 | 9.666 | 9.666 | 9.548 | 1126 |
| 1715027220 | 9.622 | 0.27 | 2.89 | 9.5139999 | 9.634 | 9.412 | 2337 |
| 1714768020 | 9.352 | -0.04 | -0.38 | 9.39 | 9.432 | 9.352 | 978 |
| 1714681560 | 9.388 | -0.1 | -1.05 | 9.348 | 9.544 | 9.344 | 1822 |
| 1714508820 | 9.488 | -0 | -0.04 | 9.488 | 9.488 | 9.488 | 3 |
| 1714422420 | 9.492 | 0 | 0.00 | 9.492 | 9.492 | 9.492 | 0 |
| 1714163220 | 9.492 | 0.07 | 0.76 | 9.458 | 9.492 | 9.392 | 1262 |
| 1714076820 | 9.42 | -0.4 | -4.09 | 9.584 | 9.584 | 9.24 | 1985 |
| 1713990420 | 9.8219999 | -0.07 | -0.69 | 9.926 | 9.926 | 9.8219999 | 11 |
| 1713903960 | 9.89 | 0.29 | 3.00 | 9.89 | 9.89 | 9.89 | 120 |
| 1713817560 | 9.602 | 0.19 | 2.06 | 9.44 | 9.602 | 9.44 | 601 |
| 1713558420 | 9.408 | 0.03 | 0.32 | 9.414 | 9.426 | 9.398 | 486 |
| 1713472020 | 9.378 | 0 | 0.00 | 9.378 | 9.378 | 9.378 | 0 |
| 1713385620 | 9.378 | 0 | 0.00 | 9.378 | 9.378 | 9.378 | 0 |
| 1713299220 | 9.378 | -0.16 | -1.64 | 9.3119999 | 9.378 | 9.3119999 | 25 |
| 1713212820 | 9.534 | -0.09 | -0.89 | 9.442 | 9.534 | 9.442 | 91 |
| 1712953620 | 9.6199999 | 0.18 | 1.93 | 9.542 | 9.6199999 | 9.542 | 1031 |
| 1712867220 | 9.438 | -0.24 | -2.48 | 9.554 | 9.554 | 9.432 | 667 |
| 1712780760 | 9.678 | 0.06 | 0.58 | 9.678 | 9.678 | 9.678 | 2400 |
| 1712694360 | 9.622 | 0 | 0.00 | 9.622 | 9.622 | 9.622 | 0 |
| 1712607960 | 9.622 | 0.02 | 0.23 | 9.622 | 9.622 | 9.622 | 1 |
| 1712348820 | 9.6 | -0.08 | -0.79 | 9.464 | 9.602 | 9.464 | 6865 |
| 1712262360 | 9.676 | -0.12 | -1.25 | 9.798 | 9.798 | 9.676 | 861 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
