Kindred Group plc - Price History

Monthly price history for KIND-SDB.ST (Kindred Group plc)

DateAdjusted priceReal price
March 2024 124.50 SEK 124.50 SEK
February 2024 122.80 SEK 122.80 SEK
January 2024 122.85 SEK 122.85 SEK
December 2023 93.28 SEK 93.28 SEK
November 2023 87.70 SEK 87.70 SEK
October 2023 91.26 SEK 91.26 SEK
September 2023 99.88 SEK 99.88 SEK
August 2023 108.70 SEK 108.70 SEK
July 2023 126.50 SEK 126.50 SEK
June 2023 114.85 SEK 114.85 SEK
May 2023 125.00 SEK 125.00 SEK
April 2023 125.80 SEK 125.80 SEK
March 2023 115.95 SEK 115.95 SEK
February 2023 113.95 SEK 113.95 SEK
January 2023 105.10 SEK 105.10 SEK
December 2022 108.60 SEK 108.60 SEK
November 2022 107.65 SEK 107.65 SEK
October 2022 96.00 SEK 96.00 SEK
September 2022 83.78 SEK 83.78 SEK
August 2022 89.02 SEK 89.02 SEK
July 2022 89.20 SEK 89.20 SEK
June 2022 85.06 SEK 85.06 SEK
May 2022 99.76 SEK 99.76 SEK
April 2022 87.08 SEK 87.08 SEK
March 2022 103.20 SEK 103.20 SEK
February 2022 105.25 SEK 105.25 SEK
January 2022 107.05 SEK 107.05 SEK
December 2021 107.70 SEK 107.70 SEK
November 2021 101.05 SEK 101.05 SEK
October 2021 119.82 SEK 120.00 SEK
September 2021 132.26 SEK 132.45 SEK
August 2021 158.62 SEK 158.85 SEK
July 2021 140.84 SEK 141.05 SEK
June 2021 133.95 SEK 134.15 SEK
May 2021 144.59 SEK 144.80 SEK
April 2021 144.25 SEK 146.50 SEK
March 2021 151.34 SEK 153.70 SEK
February 2021 131.99 SEK 134.05 SEK
January 2021 98.96 SEK 100.50 SEK
December 2020 79.32 SEK 80.56 SEK
November 2020 70.66 SEK 71.76 SEK
October 2020 65.67 SEK 67.80 SEK
September 2020 63.10 SEK 65.14 SEK
August 2020 65.01 SEK 67.12 SEK
July 2020 59.28 SEK 61.20 SEK
June 2020 53.97 SEK 55.72 SEK
May 2020 49.85 SEK 51.46 SEK
April 2020 44.08 SEK 46.56 SEK
March 2020 35.08 SEK 37.05 SEK
February 2020 44.31 SEK 46.80 SEK
January 2020 46.42 SEK 49.03 SEK
December 2019 54.31 SEK 57.36 SEK
November 2019 56.71 SEK 59.90 SEK
October 2019 63.07 SEK 69.96 SEK
September 2019 51.83 SEK 57.50 SEK
August 2019 49.56 SEK 54.98 SEK
July 2019 53.64 SEK 59.50 SEK
June 2019 71.00 SEK 78.76 SEK
May 2019 66.71 SEK 74.00 SEK
April 2019 71.62 SEK 82.80 SEK
March 2019 80.52 SEK 93.10 SEK
February 2019 83.79 SEK 96.88 SEK
January 2019 80.28 SEK 92.82 SEK
December 2018 70.58 SEK 81.60 SEK
November 2018 76.75 SEK 88.74 SEK
October 2018 84.43 SEK 97.62 SEK
September 2018 86.32 SEK 99.80 SEK
August 2018 97.22 SEK 112.40 SEK
July 2018 98.21 SEK 113.55 SEK
June 2018 97.56 SEK 112.80 SEK
May 2018 96.70 SEK 111.80 SEK
April 2018 92.74 SEK 113.45 SEK
March 2018 93.31 SEK 114.15 SEK
February 2018 109.91 SEK 134.45 SEK
January 2018 107.58 SEK 131.60 SEK
December 2017 95.97 SEK 117.40 SEK
November 2017 90.98 SEK 111.30 SEK
October 2017 87.39 SEK 106.90 SEK
September 2017 76.60 SEK 93.70 SEK
August 2017 71.49 SEK 87.45 SEK
July 2017 73.45 SEK 89.85 SEK
June 2017 77.91 SEK 95.30 SEK
May 2017 76.31 SEK 93.35 SEK
April 2017 74.83 SEK 91.85 SEK
March 2017 75.69 SEK 92.90 SEK
February 2017 68.93 SEK 84.60 SEK
January 2017 60.17 SEK 73.85 SEK
December 2016 69.70 SEK 85.55 SEK
November 2016 64.53 SEK 79.20 SEK
October 2016 64.93 SEK 79.70 SEK
September 2016 64.93 SEK 79.70 SEK
August 2016 62.41 SEK 76.60 SEK
July 2016 71.05 SEK 87.20 SEK
June 2016 62.98 SEK 77.30 SEK
May 2016 77.64 SEK 95.30 SEK
April 2016 73.63 SEK 90.60 SEK
March 2016 74.89 SEK 92.15 SEK
February 2016 79.12 SEK 97.35 SEK
January 2016 78.59 SEK 96.70 SEK
December 2015 87.77 SEK 864.00 SEK
November 2015 82.29 SEK 810.00 SEK
October 2015 76.50 SEK 753.00 SEK
September 2015 71.11 SEK 700.00 SEK
August 2015 67.86 SEK 668.00 SEK
July 2015 56.28 SEK 554.00 SEK
June 2015 51.30 SEK 505.00 SEK
May 2015 51.40 SEK 506.00 SEK
April 2015 49.46 SEK 488.50 SEK
March 2015 47.84 SEK 472.50 SEK
February 2015 46.37 SEK 458.00 SEK
January 2015 49.87 SEK 492.50 SEK
December 2014 49.87 SEK 492.50 SEK
November 2014 46.07 SEK 455.00 SEK
October 2014 43.08 SEK 425.50 SEK
September 2014 36.76 SEK 363.00 SEK
August 2014 36.45 SEK 360.00 SEK
July 2014 34.07 SEK 336.50 SEK
June 2014 33.62 SEK 332.00 SEK
May 2014 32.25 SEK 318.50 SEK
April 2014 35.38 SEK 350.50 SEK
March 2014 32.81 SEK 325.00 SEK
February 2014 31.75 SEK 314.50 SEK
January 2014 32.20 SEK 319.00 SEK
December 2013 31.34 SEK 310.50 SEK
November 2013 31.39 SEK 311.00 SEK
October 2013 26.25 SEK 260.00 SEK
September 2013 26.04 SEK 258.00 SEK
August 2013 25.59 SEK 253.50 SEK
July 2013 23.62 SEK 234.00 SEK
June 2013 22.66 SEK 224.50 SEK
May 2013 21.60 SEK 214.00 SEK
April 2013 22.64 SEK 225.00 SEK
March 2013 22.89 SEK 227.50 SEK
February 2013 23.59 SEK 234.50 SEK
January 2013 22.04 SEK 219.00 SEK
December 2012 20.88 SEK 207.50 SEK
November 2012 19.77 SEK 196.50 SEK
October 2012 18.82 SEK 187.00 SEK
September 2012 18.51 SEK 184.00 SEK
August 2012 16.95 SEK 168.50 SEK
July 2012 16.75 SEK 166.50 SEK
June 2012 17.61 SEK 175.00 SEK
May 2012 18.61 SEK 185.00 SEK
April 2012 19.26 SEK 192.00 SEK
March 2012 18.61 SEK 185.50 SEK
February 2012 18.86 SEK 188.00 SEK
January 2012 16.85 SEK 168.00 SEK
December 2011 15.90 SEK 158.50 SEK
November 2011 15.65 SEK 156.00 SEK
October 2011 15.16 SEK 151.50 SEK
September 2011 13.01 SEK 130.00 SEK
August 2011 13.88 SEK 138.75 SEK
July 2011 14.01 SEK 140.00 SEK
June 2011 13.73 SEK 137.25 SEK
May 2011 14.41 SEK 144.00 SEK
April 2011 13.22 SEK 132.75 SEK
March 2011 12.62 SEK 126.75 SEK
February 2011 11.25 SEK 113.00 SEK
January 2011 13.29 SEK 133.50 SEK
December 2010 13.99 SEK 140.50 SEK
November 2010 12.82 SEK 128.75 SEK
October 2010 12.47 SEK 125.25 SEK
September 2010 12.30 SEK 123.50 SEK
August 2010 12.92 SEK 129.75 SEK
July 2010 13.49 SEK 135.50 SEK
June 2010 14.31 SEK 143.75 SEK
May 2010 16.23 SEK 163.00 SEK
April 2010 19.33 SEK 204.00 SEK
March 2010 20.37 SEK 215.00 SEK
February 2010 20.28 SEK 214.00 SEK
January 2010 20.46 SEK 216.00 SEK
December 2009 16.49 SEK 174.00 SEK
November 2009 18.14 SEK 191.50 SEK
October 2009 17.34 SEK 183.00 SEK
September 2009 18.29 SEK 193.00 SEK
August 2009 16.58 SEK 175.00 SEK
July 2009 17.05 SEK 180.00 SEK
June 2009 18.43 SEK 194.50 SEK
May 2009 17.34 SEK 183.00 SEK
April 2009 16.76 SEK 184.50 SEK
March 2009 14.81 SEK 163.00 SEK
February 2009 15.22 SEK 167.50 SEK
January 2009 10.63 SEK 117.00 SEK
December 2008 9.36 SEK 103.00 SEK
November 2008 9.77 SEK 107.50 SEK
October 2008 11.68 SEK 128.50 SEK
September 2008 13.36 SEK 147.00 SEK
August 2008 12.72 SEK 140.00 SEK
July 2008 10.90 SEK 120.00 SEK
June 2008 13.45 SEK 148.00 SEK
May 2008 15.58 SEK 171.50 SEK
April 2008 14.99 SEK 165.00 SEK
March 2008 14.07 SEK 160.50 SEK
February 2008 15.17 SEK 173.00 SEK
January 2008 17.54 SEK 200.00 SEK
December 2007 19.55 SEK 223.00 SEK
November 2007 17.05 SEK 194.50 SEK
October 2007 17.97 SEK 205.00 SEK
September 2007 19.47 SEK 222.00 SEK
August 2007 17.19 SEK 196.00 SEK
July 2007 21.57 SEK 246.00 SEK
June 2007 22.01 SEK 251.00 SEK
May 2007 21.96 SEK 250.50 SEK
April 2007 19.47 SEK 222.00 SEK
March 2007 18.59 SEK 217.50 SEK
February 2007 14.11 SEK 165.00 SEK
January 2007 15.99 SEK 187.00 SEK
December 2006 16.76 SEK 196.00 SEK
November 2006 13.93 SEK 163.00 SEK
October 2006 13.51 SEK 158.00 SEK
September 2006 13.17 SEK 154.00 SEK
August 2006 13.93 SEK 163.00 SEK
July 2006 14.45 SEK 169.00 SEK
June 2006 16.71 SEK 195.50 SEK
May 2006 15.22 SEK 178.00 SEK
April 2006 16.06 SEK 190.00 SEK
March 2006 16.69 SEK 197.50 SEK
February 2006 14.96 SEK 177.00 SEK
January 2006 15.30 SEK 181.00 SEK
December 2005 13.61 SEK 161.00 SEK
November 2005 12.43 SEK 147.00 SEK
October 2005 14.03 SEK 166.00 SEK
September 2005 15.17 SEK 179.50 SEK
August 2005 18.55 SEK 219.50 SEK
July 2005 14.79 SEK 175.00 SEK
June 2005 13.52 SEK 160.00 SEK
May 2005 13.31 SEK 630.00 SEK
April 2005 16.53 SEK 782.00 SEK
March 2005 13.29 SEK 636.00 SEK
February 2005 12.23 SEK 585.00 SEK
January 2005 7.63 SEK 365.00 SEK
December 2004 6.48 SEK 310.00 SEK
November 2004 5.69 SEK 272.00 SEK
October 2004 4.20 SEK 201.00 SEK
September 2004 3.79 SEK 181.50 SEK
August 2004 3.37 SEK 161.00 SEK
July 2004 3.23 SEK 154.50 SEK
June 2004 3.37 SEK 161.00 SEK

KIND-SDB.ST

Price: 124.50SEK

52 week price:
82.38
137.00

Dividend Yield: 3.52%

5-year range yield:
0.62%
10.11%

Forward Dividend Yield: 3.50%

Payout Ratio: 63.32%

Payout Ratio Range:
0.69%
63.32%

Dividend Per Share: 4.35 SEK

Earnings Per Share: 6.87 SEK

P/E Ratio: 17.82

Exchange: STO

Sector: Consumer Cyclical

Industry: Gambling

Market Capitalization: 26.6 billion

Average Dividend Frequency: 1

Years Paying Dividends: 19

DGR3: 6.40%

DGR5: 0.70%

DGR10: 30.00%

Links: