Kindred Group plc - Price History
Monthly price history for KIND-SDB.ST (Kindred Group plc)
Date | Adjusted price | Real 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
Dividend Yield: 3.52%
Forward Dividend Yield: 3.50%
Payout Ratio: 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%