SECURITAS AB B SK 1 - Price History
Monthly price history for S7MB.BE (SECURITAS AB B SK 1)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €9.39 | €9.39 |
| April 2024 | €9.39 | €9.39 |
| March 2024 | €9.52 | €9.52 |
| February 2024 | €9.88 | €9.88 |
| January 2024 | €8.87 | €8.87 |
| December 2023 | €8.93 | €8.93 |
| November 2023 | €8.10 | €8.10 |
| October 2023 | €5.83 | €7.42 |
| September 2023 | €5.66 | €7.20 |
| August 2023 | €5.84 | €7.43 |
| July 2023 | €6.33 | €8.06 |
| June 2023 | €5.84 | €7.43 |
| May 2023 | €5.46 | €6.95 |
| April 2023 | €4.75 | €7.86 |
| March 2023 | €4.82 | €7.97 |
| February 2023 | €4.88 | €8.07 |
| January 2023 | €5.15 | €8.51 |
| December 2022 | €4.80 | €7.94 |
| November 2022 | €4.73 | €7.81 |
| October 2022 | €4.93 | €8.15 |
| September 2022 | €4.19 | €6.92 |
| August 2022 | €4.42 | €7.31 |
| July 2022 | €4.82 | €7.96 |
| June 2022 | €4.14 | €6.85 |
| May 2022 | €5.08 | €8.39 |
| April 2022 | €3.41 | €9.32 |
| March 2022 | €3.18 | €8.72 |
| February 2022 | €3.14 | €8.61 |
| January 2022 | €3.27 | €8.94 |
| December 2021 | €3.71 | €10.16 |
| November 2021 | €3.91 | €10.72 |
| October 2021 | €4.52 | €12.36 |
| September 2021 | €4.10 | €11.22 |
| August 2021 | €4.28 | €11.72 |
| July 2021 | €4.48 | €12.25 |
| June 2021 | €3.97 | €10.88 |
| May 2021 | €4.07 | €11.14 |
| April 2021 | €3.12 | €11.85 |
| March 2021 | €3.17 | €12.06 |
| February 2021 | €2.80 | €10.67 |
| January 2021 | €2.80 | €10.66 |
| December 2020 | €2.90 | €11.04 |
| November 2020 | €1.96 | €11.39 |
| October 2020 | €1.73 | €10.04 |
| September 2020 | €1.84 | €10.70 |
| August 2020 | €1.76 | €10.23 |
| July 2020 | €1.84 | €10.68 |
| June 2020 | €1.69 | €9.81 |
| May 2020 | €1.74 | €10.08 |
| April 2020 | €1.53 | €8.88 |
| March 2020 | €1.35 | €7.86 |
| February 2020 | €1.77 | €10.24 |
| January 2020 | €2.05 | €11.90 |
| December 2019 | €2.24 | €12.99 |
| November 2019 | €2.20 | €12.76 |
| October 2019 | €2.06 | €11.96 |
| September 2019 | €2.02 | €11.72 |
| August 2019 | €1.95 | €11.33 |
| July 2019 | €2.05 | €11.87 |
| June 2019 | €2.20 | €12.76 |
| May 2019 | €2.16 | €12.55 |
| April 2019 | €1.59 | €12.94 |
| March 2019 | €1.44 | €11.75 |
| February 2019 | €1.42 | €11.58 |
| January 2019 | €1.46 | €11.86 |
| December 2018 | €1.40 | €11.44 |
| November 2018 | €1.50 | €12.24 |
| October 2018 | €1.54 | €12.54 |
| September 2018 | €1.55 | €12.59 |
| August 2018 | €1.55 | €12.64 |
| July 2018 | €1.59 | €12.95 |
| June 2018 | €1.42 | €11.54 |
| May 2018 | €1.41 | €11.48 |
| April 2018 | €0.96 | €11.22 |
| March 2018 | €0.97 | €11.35 |
| February 2018 | €1.01 | €11.75 |
| January 2018 | €1.06 | €12.44 |
| December 2017 | €1.04 | €12.16 |
| November 2017 | €1.04 | €12.20 |
| October 2017 | €1.07 | €12.49 |
| September 2017 | €1 | €11.72 |
| August 2017 | €0.96 | €11.22 |
| July 2017 | €1 | €11.67 |
| June 2017 | €1.03 | €12.09 |
| May 2017 | €1.01 | €11.77 |
| April 2017 | €0.82 | €12.66 |
| March 2017 | €0.77 | €11.98 |
| February 2017 | €0.75 | €11.59 |
| January 2017 | €0.78 | €12.16 |
| December 2016 | €0.80 | €12.42 |
| November 2016 | €0.72 | €11.14 |
| October 2016 | €0.76 | €11.78 |
| September 2016 | €0.79 | €12.24 |
| August 2016 | €0.82 | €12.74 |
| July 2016 | €0.79 | €12.23 |
| June 2016 | €0.72 | €11.18 |
| May 2016 | €0.75 | €11.71 |
| April 2016 | €0.56 | €11.62 |
| March 2016 | €0.59 | €12.36 |
| February 2016 | €0.54 | €11.24 |
| January 2016 | €0.53 | €11.04 |
| December 2015 | €0.56 | €11.73 |
| November 2015 | €0.57 | €11.89 |
| October 2015 | €0.47 | €9.77 |
| September 2015 | €0.43 | €8.94 |
| August 2015 | €0.45 | €9.43 |
| July 2015 | €0.52 | €10.84 |
| June 2015 | €0.48 | €9.94 |
| May 2015 | €0.50 | €10.41 |
| April 2015 | €0.40 | €10.89 |
| March 2015 | €0.41 | €11.04 |
| February 2015 | €0.38 | €10.47 |
| January 2015 | €0.33 | €8.93 |
| December 2014 | €0.30 | €8.22 |
| November 2014 | €0.30 | €8.17 |
| October 2014 | €0.27 | €7.38 |
| September 2014 | €0.26 | €7.11 |
| August 2014 | €0.25 | €6.94 |
| July 2014 | €0.27 | €7.30 |
| June 2014 | €0.26 | €7.07 |
| May 2014 | €0.26 | €6.99 |
| April 2014 | €0.17 | €7.20 |
| March 2014 | €0.17 | €6.90 |
| February 2014 | €0.16 | €6.47 |
| January 2014 | €0.15 | €6.37 |
| December 2013 | €0.15 | €6.30 |
| November 2013 | €0.15 | €6.36 |
| October 2013 | €0.17 | €6.97 |
| September 2013 | €0.17 | €7.09 |
| August 2013 | €0.16 | €6.67 |
| July 2013 | €0.14 | €5.98 |
| June 2013 | €0.14 | €5.63 |
| May 2013 | €0.14 | €5.94 |
| April 2013 | €0.09 | €6.07 |
| March 2013 | €0.09 | €6.05 |
| February 2013 | €0.08 | €5.88 |
| January 2013 | €0.08 | €5.73 |
| December 2012 | €0.08 | €5.53 |
| November 2012 | €0.07 | €4.88 |
| October 2012 | €0.07 | €4.65 |
| September 2012 | €0.07 | €4.90 |
| August 2012 | €0.07 | €4.90 |
| July 2012 | €0.08 | €5.58 |
| June 2012 | €0.07 | €5.07 |
| May 2012 | €0.07 | €4.89 |
| April 2012 | €0.08 | €5.82 |
| March 2012 | €0.08 | €5.94 |
| February 2012 | €0.09 | €6.01 |
| January 2012 | €0.08 | €5.92 |
| December 2011 | €0.08 | €5.48 |
| November 2011 | €0.07 | €5.24 |
| October 2011 | €0.08 | €5.46 |
| September 2011 | €0.07 | €4.75 |
| August 2011 | €0.07 | €5.16 |
| July 2011 | €0.08 | €5.82 |
| June 2011 | €0.08 | €5.88 |
| May 2011 | €0.09 | €6.21 |
| April 2011 | €0.10 | €7.09 |
| March 2011 | €0.10 | €6.97 |
| February 2011 | €0.10 | €6.88 |
| January 2011 | €0.10 | €7.17 |
| December 2010 | €0.10 | €7.29 |
| November 2010 | €0.10 | €6.80 |
| October 2010 | €0.09 | €6.53 |
| September 2010 | €0.09 | €6.50 |
| August 2010 | €0.09 | €6.06 |
| July 2010 | €0.09 | €6.39 |
| June 2010 | €0.09 | €6.17 |
| May 2010 | €0.09 | €5.99 |
| April 2010 | €0.09 | €6.64 |
| March 2010 | €0.09 | €6.56 |
| February 2010 | €0.09 | €6.40 |
| January 2010 | €0.08 | €5.82 |
| December 2009 | €0.07 | €4.88 |
| November 2009 | €0.07 | €4.88 |
| October 2009 | €0.07 | €4.88 |
| September 2009 | €0.07 | €4.88 |
| August 2009 | €0.07 | €4.88 |
| July 2009 | €0.07 | €4.88 |
| June 2009 | €0.07 | €4.88 |
| May 2009 | €0.07 | €4.88 |
| April 2009 | €0.07 | €4.88 |
| March 2009 | €0.07 | €4.88 |
| February 2009 | €0.07 | €4.88 |
| January 2009 | €0.07 | €5.19 |
| December 2008 | €0.07 | €4.82 |
| November 2008 | €0.09 | €6.23 |
| October 2008 | €0.09 | €6.13 |
| September 2008 | €0.09 | €6.63 |
| August 2008 | €0.11 | €7.77 |
| July 2008 | €0.08 | €5.77 |
| June 2008 | €0.09 | €6.12 |
| May 2008 | €0.10 | €6.72 |
| April 2008 | €0.10 | €6.92 |
| March 2008 | €0.10 | €6.88 |
| February 2008 | €0.09 | €6.58 |
| January 2008 | €0.10 | €6.78 |
| December 2007 | €0.11 | €7.74 |
| November 2007 | €0.11 | €7.82 |
| October 2007 | €0.10 | €7.12 |
| September 2007 | €0.11 | €7.42 |
| August 2007 | €0.11 | €7.97 |
| July 2007 | €0.13 | €9.32 |
| June 2007 | €0.14 | €9.72 |
| May 2007 | €0.13 | €9.12 |
| April 2007 | €0.13 | €9.25 |
| March 2007 | €0.14 | €9.47 |
| February 2007 | €0.13 | €9.37 |
| January 2007 | €0.13 | €9.45 |
| December 2006 | €0.14 | €9.61 |
| November 2006 | €0.12 | €8.72 |
| October 2006 | €0.12 | €8.50 |
| September 2006 | €0.12 | €8.22 |
| August 2006 | €0.16 | €11.56 |
| July 2006 | €0.17 | €12.15 |
| June 2006 | €0.18 | €12.38 |
| May 2006 | €0.17 | €12.18 |
| April 2006 | €0.19 | €13.58 |
| March 2006 | €0.19 | €13.24 |
| February 2006 | €0.19 | €13.01 |
| January 2006 | €0.18 | €12.59 |
| December 2005 | €0.17 | €11.62 |
| November 2005 | €0.16 | €10.89 |
| October 2005 | €0.15 | €10.46 |
| September 2005 | €0.15 | €10.67 |
| August 2005 | €0.16 | €10.86 |
| July 2005 | €0.17 | €11.67 |
| June 2005 | €0.17 | €11.57 |
| May 2005 | €0.16 | €11.31 |
| April 2005 | €0.15 | €10.24 |
| March 2005 | €0.15 | €10.19 |
| February 2005 | €0.14 | €9.96 |
| January 2005 | €0.14 | €10.02 |
| December 2004 | €0.15 | €10.39 |
| November 2004 | €0.14 | €9.84 |
| October 2004 | €0.13 | €8.91 |
| September 2004 | €0.13 | €8.87 |
| August 2004 | €0.12 | €8.53 |
| July 2004 | €0.11 | €7.81 |
| June 2004 | €0.12 | €8.36 |
| May 2004 | €0.12 | €8.36 |
| April 2004 | €0.15 | €10.19 |
| March 2004 | €0.14 | €9.72 |
| February 2004 | €0.15 | €10.37 |
| January 2004 | €0.13 | €8.96 |
| December 2003 | €0.13 | €8.95 |
| November 2003 | €0.12 | €8.47 |
| October 2003 | €0.13 | €8.77 |
| September 2003 | €0.13 | €8.76 |
| August 2003 | €0.13 | €9.11 |
| July 2003 | €0.12 | €8.50 |
| June 2003 | €0.11 | €7.46 |
| May 2003 | €0.10 | €6.93 |
| April 2003 | €0.13 | €8.79 |
| March 2003 | €0.11 | €7.50 |
| February 2003 | €0.11 | €8 |
| January 2003 | €0.12 | €8.50 |
| December 2002 | €0.14 | €10 |
| November 2002 | €0.18 | €12.41 |
| October 2002 | €0.17 | €12.08 |
| September 2002 | €0.16 | €11.33 |
| August 2002 | €0.19 | €13.33 |
| July 2002 | €0.21 | €14.41 |
| June 2002 | €0.24 | €16.66 |
| May 2002 | €0.24 | €16.50 |
| April 2002 | €0.24 | €16.66 |
| March 2002 | €0.26 | €18.50 |
| February 2002 | €0.27 | €19.25 |
| January 2002 | €0.26 | €18.12 |
| December 2001 | €0.26 | €17.91 |
| November 2001 | €0.25 | €17.37 |
| October 2001 | €0.21 | €15 |
| September 2001 | €0.20 | €14.16 |
| August 2001 | €0.20 | €14.25 |
| July 2001 | €0.25 | €17.25 |
| June 2001 | €0.25 | €17.33 |
| May 2001 | €0.25 | €17.50 |
| April 2001 | €0.26 | €18.33 |
| March 2001 | €0.22 | €15.25 |
| February 2001 | €0.25 | €17.41 |
| January 2001 | €0.22 | €15.41 |
| December 2000 | €0.23 | €16 |
| November 2000 | €0.23 | €16.08 |
| October 2000 | €0.29 | €20.41 |
| September 2000 | €0.29 | €20 |
| August 2000 | €0.30 | €21.33 |
| July 2000 | €0.28 | €19.41 |
| June 2000 | €0.27 | €18.75 |
| May 2000 | €0.30 | €20.91 |
S7MB.BE
Price: €9.39
52 week price:
5-year range yield:
Forward Dividend Yield: 17.95%
Dividend Per Share: 1.70 EUR
Exchange: BER
Sector: Industrials
Industry: Specialty Business Services
Market Capitalization: 5.4 billion
Average Dividend Frequency: 1
Years Paying Dividends: 11
DGR3: -1.05%
DGR5: 7.56%