Securitas AB Historical Data - S7MB | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

Securitas AB (S7MB)

11.89

0.045

(0.38%)

Closed January 05 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.16	-1.32780082988	12.05	12.105	11.825	1255	11.88082891	DE
4	-0.33	-2.70049099836	12.22	12.32	11.735	1485	11.99049663	DE
12	0.605	5.36109880372	11.285	12.4	10.65	1626	11.83066615	DE
26	2.406	25.3690425981	9.484	12.4	9.1999999	1804	11.08141132	DE
52	3.15	36.0411899314	8.74	12.4	8.526	1576	10.40001965	DE
156	4.37	58.1117021277	7.52	12.4	7.038	1614	9.79210579	DE
260	4.37	58.1117021277	7.52	12.4	7.038	1614	9.79210579	DE

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

Date	Close	Change	Change %	Open	High	Low	Volume
1735939620	11.855	0.03	0.25	11.905	11.905	11.855	837
1735853220	11.825	-0.09	-0.71	11.86	12.105	11.825	1930
1735594020	11.91	-0.07	-0.58	12.03	12.03	11.89	1059
1735334820	11.98	-0.07	-0.58	12.05	12.05	11.965	775
1734989220	12.05	0.11	0.92	11.98	12.05	11.95	119
1734730020	11.94	-0.07	-0.58	11.905	11.94	11.795	569
1734643620	12.01	0.14	1.18	11.86	12.015	11.86	753
1734557220	11.87	-0.09	-0.71	11.965	12.035	11.87	2226
1734470820	11.955	-0.06	-0.50	11.905	11.955	11.895	561
1734384420	12.015	0.07	0.59	11.91	12.035	11.91	930
1734125220	11.945	-0.02	-0.13	11.82	12.005	11.735	6291
1734038820	11.96	-0.03	-0.25	11.96	11.995	11.945	767
1733952420	11.99	-0.2	-1.60	12.145	12.15	11.99	1123
1733866020	12.185	0.07	0.58	12	12.185	12	329
1733779620	12.115	-0.17	-1.34	12.32	12.32	12.115	2862
1733520420	12.28	0.04	0.37	12.22	12.28	12.215	1986
1733434020	12.235	-0.02	-0.12	12.205	12.29	12.195	4085
1733347620	12.25	0.25	2.08	12.1	12.29	12.075	8254
1733261220	12	0.15	1.22	11.885	12	11.885	410
1733174820	11.855	0.12	1.02	11.825	11.865	11.8	421
1732915620	11.735	-0.06	-0.47	11.735	11.735	11.735	200
1732829220	11.79	0	0.04	11.79	11.79	11.79	1
1732742820	11.785	0.17	1.46	11.795	11.795	11.755	1321
1732656420	11.615	-0.15	-1.23	11.66	11.66	11.615	268
1732570020	11.76	0.04	0.34	11.76	11.845	11.715	1054
1732310820	11.72	0.42	3.67	11.58	11.775	11.58	1328
1732224420	11.305	-0.11	-0.92	11.355	11.37	11.26	1504
1732138020	11.41	0.09	0.75	11.545	11.545	11.405	2668
1732051620	11.325	-0.24	-2.08	11.435	11.435	11.325	1344
1731965220	11.565	-0.03	-0.26	11.69	11.69	11.515	696
1731705960	11.595	-0.46	-3.82	11.655	11.7	11.595	1414
1731619560	12.055	0.24	2.03	11.855	12.055	11.85	2942
1731533160	11.815	-0.13	-1.09	11.835	11.965	11.805	348
1731446820	11.945	-0.41	-3.28	12.095	12.12	11.905	1210
1731360420	12.35	0.04	0.37	12.32	12.4	12.29	4156
1731101220	12.305	0.02	0.16	12.235	12.305	12.17	2919
1731014760	12.285	0.19	1.57	12.13	12.295	12.07	752
1730928360	12.095	1.21	11.07	11.715	12.27	11.695	10892
1730841960	10.89	-0.03	-0.23	10.9	10.9	10.89	154
1730755560	10.915	0.12	1.11	10.815	10.915	10.78	1511
1730496360	10.795	0.08	0.79	10.795	10.825	10.795	506
1730409960	10.71	0	0.00	10.715	10.805	10.65	2557
1730323560	10.71	-0.43	-3.82	11.045	11.045	10.71	1476
1730237160	11.135	-0.09	-0.80	11.265	11.265	11.12	426
1730150760	11.225	0.02	0.18	11.345	11.345	11.225	941
1729888020	11.205	-0.11	-0.97	11.09	11.235	11.09	1927
1729801560	11.315	-0.02	-0.18	11.42	11.42	11.315	955
1729715160	11.335	-0.11	-0.96	11.47	11.47	11.335	311
1729628760	11.445	-0.03	-0.22	11.47	11.48	11.29	110
1729542360	11.47	0.02	0.17	11.425	11.47	11.425	115
1729283160	11.45	0.1	0.88	11.33	11.485	11.33	2942
1729196760	11.35	-0.1	-0.87	11.485	11.485	11.35	1835
1729110360	11.45	0.01	0.13	11.505	11.54	11.45	77
1729023960	11.435	-0.01	-0.09	11.455	11.565	11.435	933
1728937620	11.445	0.14	1.24	11.335	11.445	11.265	663
1728678360	11.305	0.04	0.36	11.285	11.305	11.27	1541
1728591960	11.265	0.22	1.95	11.27	11.27	11.2	6407
1728505560	11.05	-0.17	-1.47	11.275	11.275	11.05	6250
1728419160	11.215	0.21	1.86	10.99	11.215	10.985	1657
1728332760	11.01	-0.12	-1.03	11.11	11.12	11.01	5733

Berkshire Hathaway

Minebea Mitsumi

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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