Securitas AB (publ) - Price History
Stock symbol SCTBF is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for SCTBF (Securitas AB (publ))
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $7.87 | $7.87 |
| December 2023 | $9.75 | $9.75 |
| November 2023 | $8.15 | $8.15 |
| October 2023 | $7.87 | $7.87 |
| September 2023 | $7.87 | $7.87 |
| August 2023 | $7.87 | $7.87 |
| July 2023 | $8.75 | $8.75 |
| June 2023 | $7.85 | $7.85 |
| May 2023 | $7.69 | $7.69 |
| April 2023 | $8.57 | $8.57 |
| March 2023 | $7.96 | $7.96 |
| February 2023 | $8.58 | $8.58 |
| January 2023 | $9.09 | $9.10 |
| December 2022 | $8.07 | $8.07 |
| November 2022 | $8.49 | $8.49 |
| October 2022 | $6.48 | $6.48 |
| September 2022 | $6.48 | $6.48 |
| August 2022 | $8.65 | $8.65 |
| July 2022 | $7.19 | $7.19 |
| June 2022 | $7.24 | $7.24 |
| May 2022 | $8.40 | $8.40 |
| April 2022 | $9.63 | $9.64 |
| March 2022 | $10.04 | $10.05 |
| February 2022 | $10.20 | $10.20 |
| January 2022 | $9.95 | $9.96 |
| December 2021 | $11.06 | $11.07 |
| November 2021 | $12.46 | $12.47 |
| October 2021 | $13.63 | $13.64 |
| September 2021 | $13.48 | $13.49 |
| August 2021 | $13.86 | $13.87 |
| July 2021 | $14.18 | $14.18 |
| June 2021 | $13.30 | $13.30 |
| May 2021 | $13.81 | $13.82 |
| April 2021 | $14.29 | $14.30 |
| March 2021 | $14.04 | $14.05 |
| February 2021 | $12.82 | $12.84 |
| January 2021 | $12.91 | $12.92 |
| December 2020 | $13.66 | $13.67 |
| November 2020 | $13.81 | $13.83 |
| October 2020 | $11.78 | $11.80 |
| September 2020 | $12.91 | $12.93 |
| August 2020 | $11.81 | $11.82 |
| July 2020 | $12.48 | $12.50 |
| June 2020 | $10.96 | $10.98 |
| May 2020 | $9.37 | $9.39 |
| April 2020 | $4.69 | $9.60 |
| March 2020 | $4.14 | $8.47 |
| February 2020 | $6.13 | $12.55 |
| January 2020 | $15.69 | $15.71 |
| December 2019 | $15.69 | $15.71 |
| November 2019 | $15.69 | $15.71 |
| October 2019 | $15.69 | $15.71 |
| September 2019 | $6.37 | $13.06 |
| August 2019 | $6.39 | $13.10 |
| July 2019 | $6.80 | $13.93 |
| June 2019 | $16.73 | $16.75 |
| May 2019 | $6.80 | $13.93 |
| April 2019 | $6.97 | $14.29 |
| March 2019 | $6.24 | $12.80 |
| February 2019 | $6.39 | $13.10 |
| January 2019 | $6.49 | $13.30 |
| December 2018 | $6.41 | $13.14 |
| November 2018 | $6.81 | $13.97 |
| October 2018 | $6.63 | $13.60 |
| September 2018 | $7.04 | $14.43 |
| August 2018 | $7.10 | $14.55 |
| July 2018 | $7.08 | $14.51 |
| June 2018 | $6.49 | $13.30 |
| May 2018 | $6.41 | $13.14 |
| April 2018 | $6.51 | $13.35 |
| March 2018 | $6.99 | $14.34 |
| February 2018 | $7.14 | $14.63 |
| January 2018 | $7.32 | $15.01 |
| December 2017 | $7.02 | $14.39 |
| November 2017 | $7.06 | $14.47 |
| October 2017 | $6.83 | $14.01 |
| September 2017 | $15.77 | $15.80 |
| August 2017 | $6.41 | $13.14 |
| July 2017 | $6.71 | $13.76 |
| June 2017 | $6.85 | $14.05 |
| May 2017 | $6.47 | $13.26 |
| April 2017 | $15.92 | $15.95 |
| March 2017 | $6.46 | $13.26 |
| February 2017 | $6.11 | $12.54 |
| January 2017 | $15.67 | $15.70 |
| December 2016 | $6.36 | $13.06 |
| November 2016 | $5.93 | $12.16 |
| October 2016 | $6.55 | $13.44 |
| September 2016 | $7.10 | $14.56 |
| August 2016 | $15.94 | $15.97 |
| July 2016 | $6.47 | $13.28 |
| June 2016 | $15.93 | $15.96 |
| May 2016 | $15.93 | $15.96 |
| April 2016 | $6.47 | $13.27 |
| March 2016 | $6.33 | $12.98 |
| February 2016 | $14.92 | $14.95 |
| January 2016 | $14.92 | $14.95 |
| December 2015 | $6.06 | $12.43 |
| November 2015 | $6.13 | $12.58 |
| October 2015 | $5.14 | $10.55 |
| September 2015 | $12.83 | $12.86 |
| August 2015 | $5.21 | $10.69 |
| July 2015 | $5.47 | $11.22 |
| June 2015 | $5.51 | $11.31 |
| May 2015 | $5.75 | $11.84 |
| April 2015 | $5.90 | $12.16 |
| March 2015 | $11.77 | $11.83 |
| February 2015 | $11.77 | $11.83 |
| January 2015 | $11.77 | $11.83 |
| December 2014 | $4.78 | $9.84 |
| November 2014 | $4.85 | $9.99 |
| October 2014 | $4.16 | $8.56 |
| September 2014 | $4.40 | $9.06 |
| August 2014 | $4.40 | $9.05 |
| July 2014 | $4.95 | $10.19 |
| June 2014 | $11.40 | $11.45 |
| May 2014 | $4.62 | $9.52 |
| April 2014 | $10.58 | $11.09 |
| March 2014 | $4.26 | $9.22 |
| February 2014 | $3.92 | $8.47 |
| January 2014 | $4.13 | $8.92 |
| December 2013 | $4.10 | $8.86 |
| November 2013 | $10.80 | $11.32 |
| October 2013 | $4.35 | $9.41 |
| September 2013 | $4.25 | $9.18 |
| August 2013 | $4.14 | $8.94 |
| July 2013 | $8.87 | $9.30 |
| June 2013 | $8.87 | $9.30 |
| May 2013 | $3.58 | $7.73 |
| April 2013 | $2.14 | $7.58 |
| March 2013 | $2.23 | $7.87 |
| February 2013 | $2.18 | $7.68 |
| January 2013 | $2.20 | $7.79 |
| December 2012 | $2.12 | $7.49 |
| November 2012 | $1.84 | $6.52 |
| October 2012 | $1.84 | $6.48 |
| September 2012 | $1.70 | $6.01 |
| August 2012 | $1.78 | $6.27 |
| July 2012 | $1.77 | $6.25 |
| May 2012 | $1.84 | $6.94 |
| April 2012 | $2.03 | $7.65 |
| March 2012 | $2.06 | $7.77 |
| February 2012 | $2.13 | $8.02 |
| October 2011 | $1.86 | $7.01 |
| September 2011 | $1.79 | $6.74 |
| August 2011 | $1.92 | $7.23 |
| July 2011 | $2.19 | $8.27 |
| June 2011 | $2.17 | $8.19 |
| May 2011 | $2.40 | $9.06 |
| January 2011 | $2.40 | $9.55 |
| December 2010 | $2.42 | $9.64 |
| November 2010 | $2.25 | $8.96 |
| October 2010 | $2.36 | $9.39 |
| August 2010 | $1.87 | $7.44 |
| July 2010 | $2 | $7.98 |
| May 2010 | $1.96 | $7.82 |
| April 2010 | $2.08 | $8.73 |
| March 2010 | $2.13 | $8.94 |
| February 2010 | $2.03 | $8.52 |
| January 2010 | $2.02 | $8.48 |
| December 2009 | $1.97 | $8.27 |
| November 2009 | $2.01 | $8.43 |
| October 2009 | $1.95 | $8.19 |
| September 2009 | $1.98 | $8.30 |
| August 2009 | $1.92 | $8.04 |
| July 2009 | $1.83 | $7.67 |
| June 2009 | $1.58 | $6.65 |
| April 2009 | $1.51 | $6.72 |
| March 2009 | $1.27 | $5.65 |
| February 2009 | $1.27 | $5.66 |
| January 2009 | $1.48 | $6.57 |
| December 2008 | $1.48 | $6.61 |
| November 2008 | $1.70 | $7.57 |
| October 2008 | $1.59 | $7.07 |
| September 2008 | $2.08 | $9.24 |
| August 2008 | $2.57 | $11.43 |
| July 2008 | $2.13 | $9.48 |
| June 2008 | $2.18 | $9.69 |
| May 2008 | $2.29 | $10.19 |
| April 2008 | $2.39 | $10.64 |
| March 2008 | $2.34 | $10.89 |
| February 2008 | $2.12 | $9.90 |
| January 2008 | $2.19 | $10.19 |
| December 2007 | $2.44 | $11.39 |
| November 2007 | $2.35 | $10.93 |
| October 2007 | $2.29 | $10.68 |
| September 2007 | $2.32 | $10.81 |
| August 2007 | $2.20 | $10.23 |
| July 2007 | $2.81 | $13.10 |
| June 2007 | $2.81 | $13.10 |
| May 2007 | $2.69 | $12.54 |
| April 2007 | $2.73 | $12.72 |
| March 2007 | $2.65 | $12.80 |
| February 2007 | $2.56 | $12.35 |
| January 2007 | $2.56 | $12.35 |
| December 2006 | $2.61 | $12.60 |
| November 2006 | $2.39 | $11.55 |
| October 2006 | $2.32 | $11.22 |
| September 2006 | $2.14 | $10.35 |
| August 2006 | $2.99 | $14.43 |
| July 2006 | $3.18 | $15.38 |
| June 2006 | $3.27 | $15.80 |
| May 2006 | $3.24 | $15.67 |
| April 2006 | $3.54 | $17.13 |
| March 2006 | $3.25 | $16.17 |
| February 2006 | $3.09 | $15.34 |
| January 2006 | $3.08 | $15.30 |
| December 2005 | $2.75 | $13.68 |
| November 2005 | $2.59 | $12.89 |
| October 2005 | $2.43 | $12.10 |
| September 2005 | $2.59 | $12.86 |
| August 2005 | $2.74 | $13.64 |
| July 2005 | $2.75 | $13.68 |
| June 2005 | $2.68 | $13.35 |
| May 2005 | $2.85 | $14.18 |
| April 2005 | $2.76 | $13.72 |
| March 2005 | $2.55 | $13.10 |
| January 2005 | $2.60 | $13.30 |
| December 2004 | $2.76 | $14.18 |
| November 2004 | $2.64 | $13.55 |
| October 2004 | $2.19 | $11.22 |
| September 2004 | $1.99 | $10.19 |
| August 2004 | $2.02 | $10.35 |
| July 2004 | $1.98 | $10.14 |
| June 2004 | $1.95 | $9.98 |
| May 2004 | $1.96 | $10.06 |
| April 2004 | $2.35 | $12.06 |
| March 2004 | $2.33 | $12.22 |
| February 2004 | $2.55 | $13.39 |
| January 2004 | $2.15 | $11.27 |
| December 2003 | $2.06 | $10.81 |
| November 2003 | $1.91 | $10.03 |
| September 2003 | $1.99 | $10.44 |
SCTBF
Price: $7.87
52 week price:
Dividend Yield: 4.14%
Forward Dividend Yield: 2.03%
Dividend Per Share: 0.16 USD
P/E Ratio: 32.60
Exchange: PNK
Sector: Industrials
Industry: Security & Protection Services
Market Capitalization: 4.9 billion
Average Dividend Frequency: 1
Years Paying Dividends: 1