OTC Markets OTCPK - Delayed Quote
USD
Securitas AB (publ) (SCTBF)
14.75
0.00
(0.00%)
At close: November 4 at 4:00:00 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 4, 2026
14.75
14.75
14.75
14.75
14.75
-
Nov 3, 2026
14.75
14.75
14.75
14.75
14.75
-
Nov 2, 2026
14.75
14.75
14.75
14.75
14.75
-
Oct 30, 2026
14.75
14.75
14.75
14.75
14.75
-
Oct 29, 2026
14.75
14.75
14.75
14.75
14.75
-
Oct 28, 2026
14.75
14.75
14.75
14.75
14.75
-
Oct 27, 2026
14.75
14.75
14.75
14.75
14.75
-
Oct 26, 2026
14.75
14.75
14.75
14.75
14.75
-
Oct 23, 2026
14.75
14.75
14.75
14.75
14.75
-
Oct 22, 2026
14.75
14.75
14.75
14.75
14.75
-
Oct 21, 2026
14.75
14.75
14.75
14.75
14.75
-
Oct 20, 2026
14.75
14.75
14.75
14.75
14.75
-
Oct 19, 2026
14.75
14.75
14.75
14.75
14.75
-
Oct 16, 2026
14.75
14.75
14.75
14.75
14.75
-
Oct 15, 2026
14.75
14.75
14.75
14.75
14.75
-
Oct 14, 2026
14.75
14.75
14.75
14.75
14.75
-
Oct 13, 2026
14.75
14.75
14.75
14.75
14.75
-
Oct 12, 2026
14.75
14.75
14.75
14.75
14.75
-
Oct 9, 2026
14.75
14.75
14.75
14.75
14.75
-
Oct 8, 2026
14.75
14.75
14.75
14.75
14.75
-
Oct 7, 2026
14.75
14.75
14.75
14.75
14.75
-
Oct 6, 2026
14.75
14.75
14.75
14.75
14.75
-
Oct 5, 2026
14.75
14.75
14.75
14.75
14.75
-
Oct 2, 2026
14.75
14.75
14.75
14.75
14.75
-
Oct 1, 2026
14.75
14.75
14.75
14.75
14.75
-
Sep 30, 2026
14.75
14.75
14.75
14.75
14.75
-
Sep 29, 2026
14.75
14.75
14.75
14.75
14.75
-
Sep 28, 2026
14.75
14.75
14.75
14.75
14.75
-
Sep 25, 2026
14.75
14.75
14.75
14.75
14.75
-
Sep 24, 2026
14.75
14.75
14.75
14.75
14.75
-
Sep 23, 2026
14.75
14.75
14.75
14.75
14.75
-
Sep 22, 2026
14.75
14.75
14.75
14.75
14.75
700
Sep 21, 2026
15.27
15.27
15.27
15.27
15.27
200
Sep 18, 2026
15.31
15.31
15.31
15.31
15.31
-
Sep 17, 2026
15.31
15.31
15.31
15.31
15.31
-
Sep 16, 2026
15.31
15.31
15.31
15.31
15.31
-
Sep 15, 2026
15.31
15.31
15.31
15.31
15.31
-
Sep 14, 2026
15.31
15.31
15.31
15.31
15.31
300
Sep 11, 2026
15.52
15.52
15.52
15.52
15.52
-
Sep 10, 2026
15.52
15.52
15.52
15.52
15.52
-
Sep 9, 2026
15.52
15.52
15.52
15.52
15.52
-
Sep 8, 2026
15.52
15.52
15.52
15.52
15.52
-
Sep 4, 2026
15.52
15.52
15.52
15.52
15.52
-
Sep 3, 2026
15.52
15.52
15.52
15.52
15.52
-
Sep 2, 2026
15.52
15.52
15.52
15.52
15.52
-
Sep 1, 2026
15.52
15.52
15.52
15.52
15.52
-
Aug 31, 2026
15.52
15.52
15.52
15.52
15.52
-
Aug 28, 2026
15.52
15.52
15.52
15.52
15.52
-
Aug 27, 2026
15.52
15.52
15.52
15.52
15.52
-
Aug 26, 2026
15.52
15.52
15.52
15.52
15.52
300
Aug 25, 2026
15.47
15.47
15.47
15.47
15.47
-
Aug 24, 2026
15.47
15.47
15.47
15.47
15.47
-
Aug 21, 2026
15.47
15.47
15.47
15.47
15.47
-
Aug 20, 2026
15.47
15.47
15.47
15.47
15.47
-
Aug 19, 2026
15.47
15.47
15.47
15.47
15.47
-
Aug 18, 2026
15.47
15.47
15.47
15.47
15.47
-
Aug 17, 2026
15.47
15.47
15.47
15.47
15.47
200
Aug 14, 2026
17.97
17.97
17.97
17.97
17.97
-
Aug 13, 2026
17.97
17.97
17.97
17.97
17.97
-
Aug 12, 2026
17.97
17.97
17.97
17.97
17.97
-
Aug 11, 2026
17.97
17.97
17.97
17.97
17.97
-
Aug 10, 2026
17.97
17.97
17.97
17.97
17.97
-
Aug 7, 2026
17.97
17.97
17.97
17.97
17.97
-
Aug 6, 2026
17.97
17.97
17.97
17.97
17.97
-
Aug 5, 2026
17.97
17.97
17.97
17.97
17.97
-
Aug 4, 2026
17.97
17.97
17.97
17.97
17.97
-
Aug 3, 2026
17.97
17.97
17.97
17.97
17.97
-
Jul 31, 2026
17.97
17.97
17.97
17.97
17.97
-
Jul 30, 2026
17.97
17.97
17.97
17.97
17.97
-
Jul 29, 2026
17.97
17.97
17.97
17.97
17.97
-
Jul 28, 2026
17.97
17.97
17.97
17.97
17.97
-
Jul 27, 2026
17.97
17.97
17.97
17.97
17.97
-
Jul 24, 2026
17.97
17.97
17.97
17.97
17.97
-
Jul 23, 2026
17.97
17.97
17.97
17.97
17.97
1,500
Jul 22, 2026
17.02
17.02
17.02
17.02
17.02
-
Jul 21, 2026
17.02
17.02
17.02
17.02
17.02
-
Jul 20, 2026
17.02
17.02
17.02
17.02
17.02
-
Jul 17, 2026
17.02
17.02
17.02
17.02
17.02
100
Jul 16, 2026
16.25
16.25
16.25
16.25
16.25
-
Jul 15, 2026
16.25
16.25
16.25
16.25
16.25
-
Jul 14, 2026
16.25
16.25
16.25
16.25
16.25
-
Jul 13, 2026
16.49
16.49
16.25
16.25
16.25
400
Jul 10, 2026
16.75
16.75
16.75
16.75
16.75
-
Jul 9, 2026
16.60
16.75
16.60
16.75
16.75
2,100
Jul 8, 2026
16.43
16.60
16.35
16.60
16.60
2,600
Jul 7, 2026
16.60
16.85
16.33
16.60
16.60
2,500
Jul 6, 2026
16.30
16.75
16.30
16.60
16.60
900
Jul 2, 2026
15.43
15.43
15.43
15.43
15.43
-
Jul 1, 2026
15.43
15.43
15.43
15.43
15.43
-
Jun 30, 2026
15.43
15.43
15.43
15.43
15.43
-
Jun 29, 2026
15.43
15.43
15.43
15.43
15.43
-
Jun 26, 2026
15.43
15.43
15.43
15.43
15.43
-
Jun 25, 2026
15.43
15.43
15.43
15.43
15.43
-
Jun 24, 2026
15.43
15.43
15.43
15.43
15.43
-
Jun 23, 2026
15.43
15.43
15.43
15.43
15.43
-
Jun 22, 2026
15.43
15.43
15.43
15.43
15.43
200
Jun 18, 2026
15.77
15.77
15.77
15.77
15.77
-
Jun 17, 2026
15.77
15.77
15.77
15.77
15.77
-
Jun 16, 2026
15.77
15.77
15.77
15.77
15.77
1,300
Jun 15, 2026
17.02
17.02
17.02
17.02
17.02
-
Jun 12, 2026
17.02
17.02
17.02
17.02
17.02
-
Jun 11, 2026
17.02
17.02
17.02
17.02
17.02
-
Jun 10, 2026
17.02
17.02
17.02
17.02
17.02
-
Jun 9, 2026
17.02
17.02
17.02
17.02
17.02
-
Jun 8, 2026
17.02
17.02
17.02
17.02
17.02
-
Jun 5, 2026
17.02
17.02
17.02
17.02
17.02
-
Jun 4, 2026
17.02
17.02
17.02
17.02
17.02
-
Jun 3, 2026
17.02
17.02
17.02
17.02
17.02
-
Jun 2, 2026
17.02
17.02
17.02
17.02
17.02
-
Jun 1, 2026
17.02
17.02
17.02
17.02
17.02
100
May 29, 2026
17.02
17.02
17.02
17.02
17.02
-
May 28, 2026
17.02
17.02
17.02
17.02
17.02
-
May 27, 2026
17.02
17.02
17.02
17.02
17.02
-
May 26, 2026
16.36
17.18
16.36
17.02
17.02
5,000
May 22, 2026
16.40
16.40
16.40
16.40
16.40
-
May 21, 2026
16.40
16.40
16.40
16.40
16.40
-
May 20, 2026
16.40
16.40
16.40
16.40
16.40
-
May 19, 2026
16.40
16.40
16.40
16.40
16.40
-
May 18, 2026
16.40
16.40
16.40
16.40
16.40
-
May 15, 2026
16.40
16.40
16.40
16.40
16.40
-
May 14, 2026
16.40
16.40
16.40
16.40
16.40
-
May 13, 2026
16.40
16.40
15.20
16.40
16.40
2,000
May 12, 2026
16.96
16.96
16.96
16.96
16.96
-
May 11, 2026
16.96
16.96
16.96
16.96
16.96
-
May 8, 2026
16.96
16.96
16.96
16.96
16.96
-
May 7, 2026
16.96
16.96
16.96
16.96
16.96
-
May 6, 2026
16.96
16.96
16.96
16.96
16.96
-
May 5, 2026
16.96
16.96
16.96
16.96
16.96
100
May 4, 2026
18.55
18.55
18.55
18.55
18.55
-
May 1, 2026
18.55
18.55
18.55
18.55
18.55
-
Apr 30, 2026
18.55
18.55
18.55
18.55
18.55
-
Apr 29, 2026
18.55
18.55
18.55
18.55
18.55
-
Apr 28, 2026
18.55
18.55
18.55
18.55
18.55
-
Apr 27, 2026
18.55
18.55
18.55
18.55
18.55
-
Apr 24, 2026
18.55
18.55
18.55
18.55
18.55
-
Apr 23, 2026
18.55
18.55
18.55
18.55
18.55
-
Apr 22, 2026
18.55
18.55
18.55
18.55
18.55
-
Apr 21, 2026
18.55
18.55
18.55
18.55
18.55
-
Apr 20, 2026
18.55
18.55
18.55
18.55
18.55
-
Apr 17, 2026
18.55
18.55
18.55
18.55
18.55
-
Apr 16, 2026
18.55
18.55
18.55
18.55
18.55
-
Apr 15, 2026
18.55
18.55
18.55
18.55
18.55
-
Apr 14, 2026
18.55
18.55
18.55
18.55
18.55
1,100
Apr 13, 2026
16.63
16.63
16.63
16.63
16.63
-
Apr 10, 2026
16.63
16.63
16.63
16.63
16.63
-
Apr 9, 2026
16.63
16.63
16.63
16.63
16.63
-
Apr 8, 2026
16.63
16.63
16.63
16.63
16.63
-
Apr 7, 2026
16.63
16.63
16.63
16.63
16.63
-
Apr 6, 2026
16.63
16.63
16.63
16.63
16.63
-
Apr 2, 2026
16.63
16.63
16.63
16.63
16.63
-
Apr 1, 2026
16.63
16.63
16.63
16.63
16.63
-
Mar 31, 2026
16.63
16.63
16.63
16.63
16.63
-
Mar 30, 2026
16.63
16.63
16.63
16.63
16.63
-
Mar 27, 2026
16.63
16.63
16.63
16.63
16.63
-
Mar 26, 2026
16.63
16.63
16.63
16.63
16.63
-
Mar 25, 2026
16.63
16.63
16.63
16.63
16.63
100
Mar 24, 2026
16.50
16.50
16.50
16.50
16.50
-
Mar 23, 2026
16.50
16.50
16.50
16.50
16.50
-
Mar 20, 2026
16.50
16.50
16.50
16.50
16.50
-
Mar 19, 2026
16.50
16.50
16.50
16.50
16.50
-
Mar 18, 2026
16.50
16.50
16.50
16.50
16.50
-
Mar 17, 2026
16.50
16.50
16.50
16.50
16.50
-
Mar 16, 2026
16.50
16.50
16.50
16.50
16.50
-
Mar 13, 2026
16.50
16.50
16.50
16.50
16.50
-
Mar 12, 2026
16.50
16.50
16.50
16.50
16.50
-
Mar 11, 2026
16.50
16.50
16.50
16.50
16.50
-
Mar 10, 2026
16.50
16.50
16.50
16.50
16.50
-
Mar 9, 2026
16.50
16.50
16.50
16.50
16.50
300
Mar 6, 2026
16.00
16.00
16.00
16.00
16.00
-
Mar 5, 2026
16.00
16.00
16.00
16.00
16.00
-
Mar 4, 2026
16.00
16.00
16.00
16.00
16.00
-
Mar 3, 2026
16.00
16.00
16.00
16.00
16.00
-
Mar 2, 2026
16.00
16.00
16.00
16.00
16.00
-
Feb 27, 2026
16.00
16.00
16.00
16.00
16.00
-
Feb 26, 2026
16.00
16.00
16.00
16.00
16.00
-
Feb 25, 2026
16.00
16.00
16.00
16.00
16.00
-
Feb 24, 2026
16.00
16.00
16.00
16.00
16.00
-
Feb 23, 2026
16.00
16.00
16.00
16.00
16.00
-
Feb 20, 2026
16.00
16.00
16.00
16.00
16.00
-
Feb 19, 2026
16.00
16.00
16.00
16.00
16.00
-
Feb 18, 2026
16.00
16.00
16.00
16.00
16.00
-
Feb 17, 2026
16.00
16.00
16.00
16.00
16.00
-
Feb 13, 2026
16.00
16.00
16.00
16.00
16.00
-
Feb 12, 2026
16.00
16.00
16.00
16.00
16.00
-
Feb 11, 2026
16.00
16.00
16.00
16.00
16.00
-
Feb 10, 2026
16.00
16.00
16.00
16.00
16.00
-
Feb 9, 2026
16.00
16.00
16.00
16.00
16.00
-
Feb 6, 2026
16.00
16.00
16.00
16.00
16.00
-
Feb 5, 2026
16.00
16.00
16.00
16.00
16.00
-
Feb 4, 2026
16.00
16.00
16.00
16.00
16.00
-
Feb 3, 2026
16.00
16.00
16.00
16.00
16.00
-
Feb 2, 2026
16.00
16.00
16.00
16.00
16.00
-
Jan 30, 2026
16.00
16.00
16.00
16.00
16.00
-
Jan 29, 2026
16.00
16.00
16.00
16.00
16.00
-
Jan 28, 2026
16.00
16.00
16.00
16.00
16.00
-
Jan 27, 2026
16.00
16.00
16.00
16.00
16.00
-
Jan 26, 2026
16.00
16.00
16.00
16.00
16.00
-
Jan 23, 2026
16.00
16.00
16.00
16.00
16.00
-
Jan 22, 2026
16.00
16.00
16.00
16.00
16.00
2,900
Jan 21, 2026
16.00
16.00
16.00
16.00
16.00
-
Jan 20, 2026
16.00
16.00
16.00
16.00
16.00
-
Jan 16, 2026
16.00
16.00
16.00
16.00
16.00
-
Jan 15, 2026
16.00
16.00
16.00
16.00
16.00
-
Jan 14, 2026
16.00
16.00
16.00
16.00
16.00
-
Jan 13, 2026
16.00
16.00
16.00
16.00
16.00
-
Jan 12, 2026
16.00
16.00
16.00
16.00
16.00
-
Jan 9, 2026
16.00
16.00
16.00
16.00
16.00
-
Jan 8, 2026
16.00
16.00
16.00
16.00
16.00
-
Jan 7, 2026
16.00
16.00
16.00
16.00
16.00
200
Jan 6, 2026
16.13
16.13
16.13
16.13
16.13
-
Jan 5, 2026
16.13
16.13
16.13
16.13
16.13
-
Jan 2, 2026
16.13
16.13
16.13
16.13
16.13
-
Dec 31, 2025
16.13
16.13
16.13
16.13
16.13
400
Dec 30, 2025
15.99
15.99
15.99
15.99
15.99
-
Dec 29, 2025
15.99
15.99
15.99
15.99
15.99
3,100
Dec 26, 2025
15.75
15.75
15.75
15.75
15.75
-
Dec 24, 2025
15.75
15.75
15.75
15.75
15.75
-
Dec 23, 2025
15.75
15.75
15.75
15.75
15.75
-
Dec 22, 2025
15.75
15.75
15.75
15.75
15.75
1,600
Dec 19, 2025
15.68
15.68
15.68
15.68
15.68
-
Dec 18, 2025
15.68
15.68
15.68
15.68
15.68
-
Dec 17, 2025
15.68
15.68
15.68
15.68
15.68
-
Dec 16, 2025
15.68
15.68
15.68
15.68
15.68
-
Dec 15, 2025
15.68
15.68
15.68
15.68
15.68
-
Dec 12, 2025
15.68
15.68
15.68
15.68
15.68
-
Dec 11, 2025
15.68
15.68
15.68
15.68
15.68
-
Dec 10, 2025
15.68
15.68
15.68
15.68
15.68
-
Dec 9, 2025
15.68
15.68
15.68
15.68
15.68
-
Dec 8, 2025
15.68
15.68
15.68
15.68
15.68
-
Dec 5, 2025
15.68
15.68
15.68
15.68
15.68
-
Dec 4, 2025
15.68
15.68
15.68
15.68
15.68
-
Dec 3, 2025
15.68
15.68
15.68
15.68
15.68
-
Dec 2, 2025
15.68
15.68
15.68
15.68
15.68
-
Dec 1, 2025
15.68
15.68
15.68
15.68
15.68
-
Nov 28, 2025
15.68
15.68
15.68
15.68
15.68
-
Nov 26, 2025
15.68
15.68
15.68
15.68
15.68
-
Nov 25, 2025
15.68
15.68
15.68
15.68
15.68
-
Nov 24, 2025
15.68
15.68
15.68
15.68
15.68
-
Nov 21, 2025
15.68
15.68
15.68
15.68
15.68
-
Nov 20, 2025
15.68
15.68
15.68
15.68
15.68
-
Nov 19, 2025
0.236
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 19, 2025
15.68
15.68
15.68
15.68
15.68
-
Nov 18, 2025
15.68
15.68
15.68
15.68
15.44
-
Nov 17, 2025
15.68
15.68
15.68
15.68
15.44
-
Nov 14, 2025
15.68
15.68
15.68
15.68
15.44
-
Nov 13, 2025
15.68
15.68
15.68
15.68
15.44
-
Nov 12, 2025
15.68
15.68
15.68
15.68
15.44
-
Nov 11, 2025
15.68
15.68
15.68
15.68
15.44
-
Nov 10, 2025
15.68
15.68
15.68
15.68
15.44
-
Nov 7, 2025
15.68
15.68
15.68
15.68
15.44
-
Nov 6, 2025
15.68
15.68
15.68
15.68
15.44
1,800
Nov 5, 2025
15.25
15.25
15.25
15.25
15.02
-
