Securitas AB Historical Data - S7MB | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

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)

12.01

0.115

(0.97%)

Closed January 20 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.41	3.53448275862	11.6	12.015	11.55	403	11.74064732	DE
4	0.03	0.25041736227	11.98	12.105	11.55	873	11.8396646	DE
12	0.665	5.86161304539	11.345	12.4	10.65	1586	11.89147489	DE
26	2.646	28.2571550619	9.364	12.4	9.1999999	1779	11.17884852	DE
52	3.256	37.1944254055	8.754	12.4	8.676	1564	10.49470145	DE
156	4.49	59.7074468085	7.52	12.4	7.038	1588	9.82795723	DE
260	4.49	59.7074468085	7.52	12.4	7.038	1588	9.82795723	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1737408420	12.015	0.08	0.63	12	12.015	11.9	1000
1737149220	11.94	0.08	0.67	11.94	11.94	11.94	840
1737062820	11.86	0.22	1.85	11.9	11.9	11.8	141
1736976420	11.645	0.08	0.74	11.63	11.645	11.63	9
1736890020	11.56	-0.16	-1.37	11.645	11.645	11.55	1014
1736803620	11.72	0.08	0.69	11.6	11.72	11.565	12
1736544420	11.64	-0.03	-0.26	11.705	11.705	11.64	65
1736458020	11.67	-0.07	-0.60	11.675	11.675	11.61	551
1736371620	11.74	0.09	0.77	11.685	11.74	11.685	1069
1736285220	11.65	-0.26	-2.14	11.755	11.755	11.65	334
1736198820	11.905	0.05	0.42	11.995	12.065	11.905	4334
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

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