Securitas AB ser. B - Price History
Monthly price history for SECU-B.ST (Securitas AB ser. B)
Date | Adjusted price | Real price |
---|---|---|
June 2024 | SEK108.25 | SEK108.25 |
May 2024 | SEK107.80 | SEK107.80 |
April 2024 | SEK109.50 | SEK111.45 |
March 2024 | SEK108.42 | SEK110.35 |
February 2024 | SEK109.40 | SEK111.35 |
January 2024 | SEK99.58 | SEK101.35 |
December 2023 | SEK96.86 | SEK98.58 |
November 2023 | SEK92.79 | SEK94.44 |
October 2023 | SEK86.05 | SEK89.26 |
September 2023 | SEK83.54 | SEK86.66 |
August 2023 | SEK86.05 | SEK89.26 |
July 2023 | SEK86.34 | SEK89.56 |
June 2023 | SEK85.28 | SEK88.46 |
May 2023 | SEK77.04 | SEK79.92 |
April 2023 | SEK86.70 | SEK91.80 |
March 2023 | SEK87.15 | SEK92.28 |
February 2023 | SEK85.36 | SEK90.38 |
January 2023 | SEK90.04 | SEK95.34 |
December 2022 | SEK82.13 | SEK86.96 |
November 2022 | SEK80.64 | SEK85.38 |
October 2022 | SEK85.32 | SEK90.34 |
September 2022 | SEK73.29 | SEK77.60 |
August 2022 | SEK73.50 | SEK77.83 |
July 2022 | SEK80.46 | SEK85.19 |
June 2022 | SEK69.20 | SEK73.27 |
May 2022 | SEK81.79 | SEK86.60 |
April 2022 | SEK88.16 | SEK97.24 |
March 2022 | SEK80.24 | SEK88.51 |
February 2022 | SEK86.65 | SEK95.58 |
January 2022 | SEK84.31 | SEK93 |
December 2021 | SEK93.96 | SEK103.65 |
November 2021 | SEK98.44 | SEK108.59 |
October 2021 | SEK107.04 | SEK118.07 |
September 2021 | SEK104.81 | SEK115.62 |
August 2021 | SEK107.98 | SEK119.11 |
July 2021 | SEK114.42 | SEK126.22 |
June 2021 | SEK101.84 | SEK112.34 |
May 2021 | SEK100.06 | SEK110.38 |
April 2021 | SEK105.85 | SEK120.11 |
March 2021 | SEK108.82 | SEK123.48 |
February 2021 | SEK94.86 | SEK107.64 |
January 2021 | SEK94.71 | SEK107.47 |
December 2020 | SEK97.27 | SEK110.38 |
November 2020 | SEK99.88 | SEK117.24 |
October 2020 | SEK89.22 | SEK104.73 |
September 2020 | SEK97.22 | SEK114.12 |
August 2020 | SEK87.20 | SEK102.36 |
July 2020 | SEK92.47 | SEK108.55 |
June 2020 | SEK88.93 | SEK104.40 |
May 2020 | SEK88.40 | SEK103.77 |
April 2020 | SEK77.86 | SEK96 |
March 2020 | SEK72.46 | SEK89.34 |
February 2020 | SEK87.94 | SEK108.43 |
January 2020 | SEK102.34 | SEK126.18 |
December 2019 | SEK108.88 | SEK134.25 |
November 2019 | SEK107.09 | SEK132.04 |
October 2019 | SEK104.12 | SEK128.38 |
September 2019 | SEK101.69 | SEK125.39 |
August 2019 | SEK99.10 | SEK122.19 |
July 2019 | SEK101.16 | SEK124.72 |
June 2019 | SEK109.85 | SEK135.45 |
May 2019 | SEK106.04 | SEK130.75 |
April 2019 | SEK108.94 | SEK138.03 |
March 2019 | SEK98.60 | SEK124.93 |
February 2019 | SEK95.06 | SEK120.44 |
January 2019 | SEK95.32 | SEK120.78 |
December 2018 | SEK93.36 | SEK118.28 |
November 2018 | SEK100.61 | SEK127.47 |
October 2018 | SEK103 | SEK130.50 |
September 2018 | SEK101.56 | SEK128.68 |
August 2018 | SEK106.78 | SEK135.28 |
July 2018 | SEK103.89 | SEK131.63 |
June 2018 | SEK96.77 | SEK122.60 |
May 2018 | SEK93.26 | SEK118.16 |
April 2018 | SEK90.63 | SEK118.07 |
March 2018 | SEK90.47 | SEK117.86 |
February 2018 | SEK91.21 | SEK118.82 |
January 2018 | SEK93.09 | SEK121.28 |
December 2017 | SEK91.40 | SEK119.07 |
November 2017 | SEK93.82 | SEK122.23 |
October 2017 | SEK93.76 | SEK122.15 |
September 2017 | SEK87.06 | SEK113.42 |
August 2017 | SEK83.36 | SEK108.59 |
July 2017 | SEK85.84 | SEK111.84 |
June 2017 | SEK90.63 | SEK118.07 |
May 2017 | SEK88.40 | SEK115.16 |
April 2017 | SEK90.95 | SEK121.73 |
March 2017 | SEK86.98 | SEK116.41 |
February 2017 | SEK85.61 | SEK114.58 |
January 2017 | SEK86.48 | SEK115.74 |
December 2016 | SEK89.09 | SEK119.24 |
November 2016 | SEK84.18 | SEK112.67 |
October 2016 | SEK86.73 | SEK116.08 |
September 2016 | SEK89.34 | SEK119.57 |
August 2016 | SEK92.50 | SEK123.81 |
July 2016 | SEK87.47 | SEK117.08 |
June 2016 | SEK80.33 | SEK107.51 |
May 2016 | SEK81.70 | SEK109.34 |
April 2016 | SEK76.57 | SEK105.43 |
March 2016 | SEK81.22 | SEK111.84 |
February 2016 | SEK77.72 | SEK107.01 |
January 2016 | SEK76.03 | SEK104.69 |
December 2015 | SEK78.50 | SEK108.10 |
November 2015 | SEK80.37 | SEK110.67 |
October 2015 | SEK67.39 | SEK92.80 |
September 2015 | SEK61.65 | SEK84.90 |
August 2015 | SEK65.22 | SEK89.80 |
July 2015 | SEK74.70 | SEK102.86 |
June 2015 | SEK66.18 | SEK91.13 |
May 2015 | SEK69.93 | SEK96.29 |
April 2015 | SEK73.46 | SEK103.77 |
March 2015 | SEK72.81 | SEK102.86 |
February 2015 | SEK69.87 | SEK98.70 |
January 2015 | SEK59.39 | SEK83.90 |
December 2014 | SEK55.59 | SEK78.54 |
November 2014 | SEK53 | SEK74.88 |
October 2014 | SEK47.97 | SEK67.77 |
September 2014 | SEK47.18 | SEK66.64 |
August 2014 | SEK44.94 | SEK63.48 |
July 2014 | SEK47.30 | SEK66.81 |
June 2014 | SEK46.65 | SEK65.90 |
May 2014 | SEK45.47 | SEK64.23 |
April 2014 | SEK44.33 | SEK65.23 |
March 2014 | SEK42.35 | SEK62.32 |
February 2014 | SEK39.92 | SEK58.75 |
January 2014 | SEK38.48 | SEK56.62 |
December 2013 | SEK38.62 | SEK56.83 |
November 2013 | SEK38.17 | SEK56.17 |
October 2013 | SEK41.81 | SEK61.53 |
September 2013 | SEK41.48 | SEK61.03 |
August 2013 | SEK39.47 | SEK58.08 |
July 2013 | SEK35.91 | SEK52.84 |
June 2013 | SEK33.14 | SEK48.77 |
May 2013 | SEK34.41 | SEK50.64 |
April 2013 | SEK34.20 | SEK52.80 |
March 2013 | SEK33.04 | SEK51.01 |
February 2013 | SEK32.44 | SEK50.10 |
January 2013 | SEK32.01 | SEK49.43 |
December 2012 | SEK30.53 | SEK47.15 |
November 2012 | SEK28.03 | SEK43.28 |
October 2012 | SEK25.98 | SEK40.11 |
September 2012 | SEK26.54 | SEK40.98 |
August 2012 | SEK26.58 | SEK41.04 |
July 2012 | SEK29.83 | SEK46.06 |
June 2012 | SEK28.86 | SEK44.57 |
May 2012 | SEK28.54 | SEK44.07 |
April 2012 | SEK31.43 | SEK51.22 |
March 2012 | SEK32.55 | SEK53.05 |
February 2012 | SEK32.45 | SEK52.88 |
January 2012 | SEK32.58 | SEK53.09 |
December 2011 | SEK30.31 | SEK49.39 |
November 2011 | SEK30.28 | SEK49.35 |
October 2011 | SEK30.46 | SEK49.64 |
September 2011 | SEK25.77 | SEK41.99 |
August 2011 | SEK29.92 | SEK48.77 |
July 2011 | SEK32.73 | SEK53.34 |
June 2011 | SEK34.16 | SEK55.67 |
May 2011 | SEK34.19 | SEK55.71 |
April 2011 | SEK37 | SEK62.94 |
March 2011 | SEK36.73 | SEK62.49 |
February 2011 | SEK36.17 | SEK61.53 |
January 2011 | SEK37.98 | SEK64.61 |
December 2010 | SEK38.44 | SEK65.40 |
November 2010 | SEK36.51 | SEK62.11 |
October 2010 | SEK35.70 | SEK60.74 |
September 2010 | SEK35.48 | SEK60.37 |
August 2010 | SEK33.26 | SEK56.58 |
July 2010 | SEK35.85 | SEK60.99 |
June 2010 | SEK34.75 | SEK59.12 |
May 2010 | SEK34.21 | SEK58.20 |
April 2010 | SEK36.04 | SEK63.78 |
March 2010 | SEK36.18 | SEK64.03 |
February 2010 | SEK36.16 | SEK63.98 |
January 2010 | SEK33.81 | SEK59.83 |
December 2009 | SEK32.92 | SEK58.25 |
November 2009 | SEK30.94 | SEK54.75 |
October 2009 | SEK31.60 | SEK55.92 |
September 2009 | SEK31.63 | SEK55.96 |
August 2009 | SEK32.61 | SEK57.71 |
July 2009 | SEK31.95 | SEK56.54 |
June 2009 | SEK30.78 | SEK54.46 |
May 2009 | SEK30.19 | SEK53.42 |
April 2009 | SEK30.20 | SEK55.92 |
March 2009 | SEK26.95 | SEK49.89 |
February 2009 | SEK28.29 | SEK52.38 |
January 2009 | SEK30.32 | SEK56.13 |
December 2008 | SEK28.86 | SEK53.42 |
November 2008 | SEK28.59 | SEK52.94 |
October 2008 | SEK27.47 | SEK50.86 |
September 2008 | SEK28.68 | SEK53.11 |
August 2008 | SEK32.70 | SEK60.55 |
July 2008 | SEK26.35 | SEK48.78 |
June 2008 | SEK26.16 | SEK48.44 |
May 2008 | SEK28.03 | SEK51.90 |
April 2008 | SEK28.87 | SEK53.46 |
March 2008 | SEK27.97 | SEK54.32 |
February 2008 | SEK26.64 | SEK51.72 |
January 2008 | SEK27.71 | SEK53.80 |
December 2007 | SEK32.07 | SEK62.28 |
November 2007 | SEK31.18 | SEK60.55 |
October 2007 | SEK28.60 | SEK55.53 |
September 2007 | SEK30.29 | SEK58.82 |
August 2007 | SEK32.43 | SEK62.97 |
July 2007 | SEK37.06 | SEK71.96 |
June 2007 | SEK38.84 | SEK75.42 |
May 2007 | SEK36.70 | SEK71.27 |
April 2007 | SEK36.70 | SEK71.27 |
March 2007 | SEK36.64 | SEK73.70 |
February 2007 | SEK36.04 | SEK72.48 |
January 2007 | SEK35.44 | SEK71.27 |
December 2006 | SEK36.56 | SEK73.52 |
November 2006 | SEK32.34 | SEK65.04 |
October 2006 | SEK32.68 | SEK65.74 |
September 2006 | SEK31.65 | SEK63.66 |
August 2006 | SEK31.48 | SEK63.30 |
July 2006 | SEK33.20 | SEK66.78 |
June 2006 | SEK34.07 | SEK68.52 |
May 2006 | SEK34.07 | SEK68.52 |
April 2006 | SEK37.90 | SEK76.21 |
March 2006 | SEK35.62 | SEK74.48 |
February 2006 | SEK34.55 | SEK72.24 |
January 2006 | SEK32.89 | SEK68.77 |
December 2005 | SEK31.35 | SEK65.54 |
November 2005 | SEK29.45 | SEK61.57 |
October 2005 | SEK28.73 | SEK60.08 |
September 2005 | SEK28.50 | SEK59.58 |
August 2005 | SEK29.09 | SEK60.82 |
July 2005 | SEK31.23 | SEK65.29 |
June 2005 | SEK30.99 | SEK64.79 |
May 2005 | SEK29.45 | SEK61.57 |
April 2005 | SEK27.07 | SEK56.60 |
March 2005 | SEK25.70 | SEK56.11 |
February 2005 | SEK24.79 | SEK54.12 |
January 2005 | SEK25.13 | SEK54.86 |
December 2004 | SEK25.93 | SEK56.60 |
November 2004 | SEK24.22 | SEK52.88 |
October 2004 | SEK22.06 | SEK48.16 |
September 2004 | SEK22.06 | SEK48.16 |
August 2004 | SEK21.21 | SEK46.30 |
July 2004 | SEK19.67 | SEK42.95 |
June 2004 | SEK21.38 | SEK46.67 |
May 2004 | SEK20.92 | SEK45.68 |
April 2004 | SEK25.02 | SEK54.62 |
March 2004 | SEK24.06 | SEK54.12 |
February 2004 | SEK25.16 | SEK56.60 |
January 2004 | SEK21.74 | SEK48.91 |
December 2003 | SEK21.41 | SEK48.16 |
November 2003 | SEK20.30 | SEK45.68 |
October 2003 | SEK21.19 | SEK47.66 |
September 2003 | SEK20.75 | SEK46.67 |
August 2003 | SEK22.62 | SEK50.89 |
July 2003 | SEK21.19 | SEK47.66 |
June 2003 | SEK18.10 | SEK40.71 |
May 2003 | SEK17.44 | SEK39.22 |
April 2003 | SEK21.19 | SEK47.66 |
March 2003 | SEK17.01 | SEK39.72 |
February 2003 | SEK18.28 | SEK42.70 |
January 2003 | SEK20.41 | SEK47.66 |
December 2002 | SEK22.11 | SEK51.64 |
November 2002 | SEK29.23 | SEK68.27 |
October 2002 | SEK27.10 | SEK63.30 |
September 2002 | SEK24.45 | SEK57.10 |
August 2002 | SEK31.04 | SEK72.49 |
July 2002 | SEK35.40 | SEK82.67 |
June 2002 | SEK40.18 | SEK93.84 |
May 2002 | SEK39.33 | SEK91.85 |
April 2002 | SEK40.60 | SEK94.83 |
March 2002 | SEK43.15 | SEK102.03 |
February 2002 | SEK43.99 | SEK104.02 |
January 2002 | SEK41.99 | SEK99.30 |
December 2001 | SEK41.78 | SEK98.80 |
November 2001 | SEK40 | SEK94.58 |
October 2001 | SEK37.27 | SEK88.13 |
September 2001 | SEK36.11 | SEK85.40 |
August 2001 | SEK34.54 | SEK81.68 |
July 2001 | SEK41.47 | SEK98.06 |
June 2001 | SEK40 | SEK94.58 |
May 2001 | SEK40.94 | SEK96.82 |
April 2001 | SEK41.89 | SEK99.05 |
March 2001 | SEK35.95 | SEK85.90 |
February 2001 | SEK39.27 | SEK93.84 |
January 2001 | SEK34.91 | SEK83.41 |
December 2000 | SEK36.36 | SEK86.89 |
November 2000 | SEK33.66 | SEK80.44 |
October 2000 | SEK44.26 | SEK105.76 |
September 2000 | SEK43.74 | SEK104.52 |
August 2000 | SEK43.64 | SEK104.27 |
July 2000 | SEK41.56 | SEK99.30 |
June 2000 | SEK38.86 | SEK92.85 |
May 2000 | SEK43.53 | SEK104.02 |
April 2000 | SEK47.85 | SEK115.19 |
March 2000 | SEK43.10 | SEK103.77 |
February 2000 | SEK48.36 | SEK116.43 |
January 2000 | SEK37.95 | SEK91.36 |
December 1999 | SEK31.76 | SEK76.46 |
November 1999 | SEK29.18 | SEK70.26 |
October 1999 | SEK25.16 | SEK60.57 |
September 1999 | SEK25.37 | SEK61.07 |
August 1999 | SEK24.34 | SEK58.59 |
July 1999 | SEK25.06 | SEK60.33 |
June 1999 | SEK26.19 | SEK63.06 |
May 1999 | SEK25.78 | SEK62.06 |
April 1999 | SEK25.78 | SEK62.06 |
March 1999 | SEK26.81 | SEK64.55 |
February 1999 | SEK27.94 | SEK67.28 |
January 1999 | SEK25.16 | SEK60.57 |
December 1998 | SEK25.99 | SEK62.56 |
November 1998 | SEK24.96 | SEK60.08 |
October 1998 | SEK19.80 | SEK47.66 |
September 1998 | SEK20.73 | SEK49.90 |
August 1998 | SEK21.35 | SEK51.39 |
July 1998 | SEK21.76 | SEK52.38 |
June 1998 | SEK20.13 | SEK48.47 |
May 1998 | SEK15.44 | SEK37.18 |
April 1998 | SEK14.69 | SEK35.38 |
March 1998 | SEK14.02 | SEK33.76 |
February 1998 | SEK12.50 | SEK30.10 |
January 1998 | SEK12.22 | SEK29.42 |
December 1997 | SEK12.37 | SEK29.79 |
November 1997 | SEK11.96 | SEK28.80 |
October 1997 | SEK10.31 | SEK24.83 |
September 1997 | SEK9.31 | SEK22.40 |
August 1997 | SEK9.54 | SEK22.96 |
July 1997 | SEK11.96 | SEK28.80 |
June 1997 | SEK11.24 | SEK27.06 |
May 1997 | SEK9.95 | SEK23.96 |
April 1997 | SEK9.74 | SEK23.46 |
March 1997 | SEK11.14 | SEK26.81 |
February 1997 | SEK11.08 | SEK26.69 |
January 1997 | SEK11.08 | SEK26.69 |
December 1996 | SEK10.24 | SEK24.64 |
November 1996 | SEK9.95 | SEK23.96 |
October 1996 | SEK8.76 | SEK21.10 |
September 1996 | SEK8.25 | SEK19.86 |
August 1996 | SEK8.53 | SEK20.54 |
July 1996 | SEK8.40 | SEK20.23 |
June 1996 | SEK7.17 | SEK17.25 |
May 1996 | SEK7.30 | SEK17.58 |
April 1996 | SEK6.70 | SEK16.14 |
March 1996 | SEK6.70 | SEK16.14 |
February 1996 | SEK6.07 | SEK14.60 |
January 1996 | SEK5.17 | SEK12.45 |
December 1995 | SEK5.41 | SEK13.03 |
November 1995 | SEK4.54 | SEK10.92 |
October 1995 | SEK4.42 | SEK10.63 |
September 1995 | SEK4.28 | SEK10.30 |
August 1995 | SEK4.30 | SEK10.34 |
July 1995 | SEK4.18 | SEK10.05 |
June 1995 | SEK4.33 | SEK10.43 |
May 1995 | SEK4.30 | SEK10.34 |
April 1995 | SEK3.75 | SEK9.02 |
March 1995 | SEK3.35 | SEK8.07 |
February 1995 | SEK3.54 | SEK8.52 |
January 1995 | SEK3.44 | SEK8.28 |
December 1994 | SEK3.44 | SEK8.28 |
November 1994 | SEK3.18 | SEK7.65 |
October 1994 | SEK3.44 | SEK8.28 |
September 1994 | SEK3.44 | SEK8.28 |
August 1994 | SEK3.64 | SEK8.77 |
July 1994 | SEK3.75 | SEK9.02 |
June 1994 | SEK4.04 | SEK9.72 |
May 1994 | SEK4.18 | SEK10.05 |
April 1994 | SEK4.47 | SEK10.76 |
March 1994 | SEK4.38 | SEK10.55 |
February 1994 | SEK4.86 | SEK11.71 |
January 1994 | SEK4.42 | SEK10.63 |
December 1993 | SEK4.06 | SEK9.76 |
November 1993 | SEK3.88 | SEK9.35 |
October 1993 | SEK3.94 | SEK9.48 |
September 1993 | SEK3.88 | SEK9.35 |
August 1993 | SEK3.76 | SEK9.06 |
July 1993 | SEK3.44 | SEK8.28 |
June 1993 | SEK3.26 | SEK7.86 |
May 1993 | SEK3.52 | SEK8.48 |
April 1993 | SEK3.18 | SEK7.65 |
March 1993 | SEK3.09 | SEK7.45 |
February 1993 | SEK2.84 | SEK6.83 |
January 1993 | SEK2.72 | SEK6.54 |
December 1992 | SEK2.66 | SEK6.41 |
SECU-B.ST
Price: SEK108.25
Dividend Yield: 3.50%
Forward Dividend Yield: 1.76%
Payout Ratio: 169.64%
Dividend Per Share: 1.90 SEK
Earnings Per Share: 2.24 SEK
P/E Ratio: 37.95
Exchange: STO
Sector: Industrials
Industry: Security & Protection Services
Market Capitalization: 62.1 billion
Average Dividend Frequency: 1
Years Paying Dividends: 25
DGR3: -1.09%
DGR5: 7.59%
DGR10: 6.84%
DGR20: 6.03%