Securitas AB (publ)
SCTBFOTCIndustrials● Active
$17.02
+$0.00(+0.00%)
Market Cap$9.3B
P/E Ratio—
52W High$18.55
52W Low$14.5
Securitas AB (publ)（SCTBF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
sctbf · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$18.55
May 4, 2026
-8.2% from here
5-Year Low5Y
$6.48
Nov 17, 2022
+162.7% from low
IPO Priceadj.
$7.52
Aug 3, 2012
+126.3% since IPO
1 Year Ago
$15.35
Jun 9, 2025
+10.9% in 1Y
5 Years Ago
$16.28
Jun 8, 2021
+4.5% in 5Y
10 Years Ago
$15.96
Jun 8, 2016
+6.6% in 10Y
Historical Price Data · SCTBF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $17.02 | $17.02 | $17.02 | $17.02 | $17.02 | 0K | +0.00% |
| Jun 4, 2026 | $17.02 | $17.02 | $17.02 | $17.02 | $17.02 | 0K | +0.00% |
| Jun 3, 2026 | $17.02 | $17.02 | $17.02 | $17.02 | $17.02 | 0K | +0.00% |
| Jun 2, 2026 | $17.02 | $17.02 | $17.02 | $17.02 | $17.02 | 0K | +0.00% |
| Jun 1, 2026 | $17.02 | $17.02 | $17.02 | $17.02 | $17.02 | 0K | +0.00% |
| May 29, 2026 | $17.02 | $17.02 | $17.02 | $17.02 | $17.02 | 0K | +0.00% |
| May 28, 2026 | $17.02 | $17.02 | $17.02 | $17.02 | $17.02 | 0K | +0.00% |
| May 27, 2026 | $17.02 | $17.02 | $17.02 | $17.02 | $17.02 | 0K | +0.00% |
| May 26, 2026 | $16.36 | $17.18 | $16.36 | $17.02 | $17.02 | 5K | +4.03% |
| May 22, 2026 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 0K | +0.00% |
| May 21, 2026 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 0K | +0.00% |
| May 20, 2026 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 0K | +0.00% |
| May 19, 2026 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 0K | +0.00% |
| May 18, 2026 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 0K | +0.00% |
| May 15, 2026 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 0K | +0.00% |
| May 14, 2026 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 0K | +0.00% |
| May 13, 2026 | $16.40 | $16.40 | $15.20 | $16.40 | $16.40 | 2K | +0.00% |
| May 12, 2026 | $16.96 | $16.96 | $16.96 | $16.96 | $16.96 | 0K | +0.00% |
| May 11, 2026 | $16.96 | $16.96 | $16.96 | $16.96 | $16.96 | 0K | +0.00% |
| May 8, 2026 | $16.96 | $16.96 | $16.96 | $16.96 | $16.96 | 0K | +0.00% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · SCTBF
Jan 1 → Dec 31 · 6 years2026+5.5%$16.13 → $17.02
+5.5%
2025+24.1%$13.00 → $16.13
+24.1%
2024+33.3%$9.75 → $13.00
+33.3%
2023+20.8%$8.07 → $9.75
+20.8%
2022-40.0%$13.45 → $8.07
-40.0%
2021-18.3%$16.30 → $13.31
-18.3%
Best Year2024 · +33.3%
Worst Year2022 · -40.0%
Positive Years4 / 6
Avg Annual Return+4.2%
6Y Total Return+4.4%
6Y CAGR~+0.7% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$912.22+0.00%
Mkt Cap $420.2B
GE Aerospace
GE
$322.99+0.00%
Mkt Cap $337.5B
RTX Corporation
RTX
$179.50+0.00%
Mkt Cap $241.7B
The Boeing Company
BA
$215.79+0.00%
Mkt Cap $170.1B
Union Pacific Corporation
UNP
$269.71+0.00%
Mkt Cap $160.1B
Eaton Corporation plc
ETN
$404.58+0.00%
Mkt Cap $157.1B
Deere & Company
DE
$573.82+0.00%
Mkt Cap $154.9B
Honeywell International Inc.
HON
$211.91+0.00%
Mkt Cap $134.3B
Lockheed Martin Corporation
LMT
$520.51+0.00%
Mkt Cap $120.0B
Vertiv Holdings Co
VRT
$301.21+0.00%
Mkt Cap $115.7BWhat If You Invested in SCTBF?
If you invested $1,000 in SCTBF 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,066
Total Return+6.6%
CAGR~+0.6% / yr
Profit+$66
Based on Jun 8, 2016 · $15.96Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Securitas AB (publ)（SCTBF）所属板块为 Industrials，主要交易场所为 OTC。本页行情快照中的最近价为 $17.02。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SCTBF 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SCTBF 历史股价FMP 日线复权 OHLCV