Securitas AB Historical Data - S7MB | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Securitas AB (S7MB)
Securitas AB (S7MB) Historical

Securitas AB (S7MB)

13.06

0.205

(1.59%)

Closed 21 April 6:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.39	3.07813733228	12.67	12.995	12.2	1360	12.52542653	DE
4	-0.265	-1.98874296435	13.325	13.385	11.49	1572	12.74150549	DE
12	1.155	9.70180596388	11.905	14.19	11.49	1737	13.27372302	DE
26	1.575	13.7135393992	11.485	14.19	10.65	1656	12.56922582	DE
52	3.646	38.7295517315	9.414	14.19	9.0879999	1598	11.48633525	DE
156	5.54	73.670212766	7.52	14.19	7.038	1617	10.4210298	DE
260	5.54	73.670212766	7.52	14.19	7.038	1617	10.4210298	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1744921620	12.865	0	0.00	12.865	12.865	12.865	0
1744835220	12.865	-0.07	-0.54	12.86	12.995	12.86	1630
1744748820	12.935	0.21	1.65	12.935	12.935	12.935	7
1744662420	12.725	0.44	3.58	12.525	12.725	12.525	1143
1744403220	12.285	-0.25	-1.96	12.38	12.38	12.2	3277
1744316820	12.53	-0.53	-4.02	12.67	12.67	12.53	742
1744230420	13.055	1.06	8.84	11.925	13.055	11.765	2900
1744144020	11.995	-0.07	-0.58	12.25	12.39	11.965	3225
1744057620	12.065	-0.11	-0.86	11.765	12.065	11.49	3026
1743798420	12.17	-0.97	-7.38	12.745	12.745	12.125	2049
1743712020	13.14	0.02	0.15	12.845	13.27	12.77	1430
1743625620	13.12	-0.07	-0.49	13.07	13.13	13.07	2004
1743539220	13.185	0.13	0.96	13.12	13.24	13.12	89
1743452820	13.06	-0.03	-0.19	13.025	13.07	13.005	1391
1743197220	13.085	-0.18	-1.32	13.19	13.19	13.085	155
1743110820	13.26	-0.1	-0.75	13.385	13.385	13.26	296
1743024420	13.36	0.02	0.15	13.36	13.36	13.36	1
1742938020	13.34	0.04	0.30	13.085	13.36	13.085	3342
1742851620	13.3	0.06	0.45	13.255	13.305	13.195	843
1742592420	13.24	0.15	1.18	13.23	13.26	13.215	2313
1742506020	13.085	-0.23	-1.73	13.325	13.365	12.99	1582
1742419620	13.315	-0.09	-0.67	13.39	13.39	13.295	67
1742333220	13.405	-0.21	-1.54	13.565	13.565	13.3	855
1742246820	13.615	0.04	0.33	13.55	13.635	13.48	2808
1741987620	13.57	0.23	1.76	13.47	13.57	13.45	6345
1741901220	13.335	0.08	0.60	13.275	13.465	13.275	1783
1741814820	13.255	-0.05	-0.38	13.215	13.255	13.215	851
1741728420	13.305	0.03	0.23	13.46	13.46	13.265	5019
1741642020	13.275	-0.38	-2.78	13.7	13.7	13.275	6882
1741382820	13.655	0.34	2.59	13.29	13.655	13.245	2983
1741296420	13.31	-0.33	-2.42	13.725	13.725	13.245	3877
1741210020	13.64	-0.15	-1.05	14.19	14.19	13.54	3091
1741123620	13.785	-0.22	-1.54	14.05	14.05	13.695	1170
1741037220	14	0.1	0.68	14.165	14.165	13.92	2628
1740778020	13.905	-0.09	-0.61	13.84	13.905	13.84	583
1740691620	13.99	0.15	1.05	13.905	13.99	13.905	104
1740605220	13.845	-0.08	-0.57	13.835	14.05	13.835	600
1740518820	13.925	0.1	0.72	13.8	13.925	13.8	542
1740432420	13.825	0.08	0.58	13.96	13.96	13.825	567
1740173220	13.745	-0.32	-2.28	14.115	14.115	13.745	559
1740086820	14.065	0.15	1.04	14.03	14.1	14.03	1185
1740000420	13.92	-0.13	-0.93	14.085	14.085	13.895	1504
1739914020	14.05	0.07	0.46	13.96	14.05	13.95	1018
1739827620	13.985	-0.04	-0.25	14.065	14.065	13.985	688
1739568420	14.02	0.01	0.07	13.99	14.09	13.985	804
1739482020	14.01	-0.06	-0.39	14.05	14.05	13.905	1683
1739395620	14.065	0.15	1.08	13.995	14.08	13.88	1644
1739309220	13.915	-0.08	-0.57	13.96	13.965	13.915	868
1739222820	13.995	0.14	1.01	13.825	14	13.73	2782
1738963620	13.855	0.2	1.43	13.52	13.87	13.415	5316
1738877220	13.66	1	7.90	12.705	13.735	12.705	6611
1738790820	12.66	0.45	3.64	12.57	12.66	12.57	438
1738704420	12.215	0	0.00	12.31	12.395	12.045	603
1738618020	12.215	-0.1	-0.81	12.02	12.245	12.02	1035
1738358820	12.315	-0.01	-0.08	12.3	12.35	12.3	524
1738272420	12.325	0.15	1.23	12.15	12.325	12.15	976
1738186020	12.175	0.08	0.66	12.125	12.175	12.125	195
1738099620	12.095	-0.12	-0.94	12.195	12.21	12.08	760
1738013220	12.21	0.15	1.24	11.9	12.21	11.9	1722
1737754020	12.06	-0.05	-0.37	12.13	12.13	12.04	302
1737667620	12.105	0.19	1.59	11.905	12.105	11.87	774
1737581220	11.915	-0.08	-0.67	12.025	12.025	11.915	637
1737494820	11.995	-0.02	-0.17	11.935	11.995	11.935	5766
1737408420	12.015	0.08	0.63	12	12.015	11.9	1000

iShares International Fu...

Lincoln National

Bank Maybank Indonesia T... (GM)

Cannovum Cannabis

Electric Last Mile Solut... (CE)

China Oil Gas Gr

Banco De Sabadell (PK)

Moberg Pharma AB (PK)

Digital Domain (QX)

Pasinex Res (PK)

Kansai Paint (PK)

Ligand Pharmaceuticals

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions