Securitas AB ser. B - Price History
Monthly price history for SECU-B.ST (Securitas AB ser. B)
Date | Adjusted price | Real price |
---|---|---|
May 2024 | SEK109.50 | SEK109.50 |
April 2024 | SEK111.45 | SEK111.45 |
March 2024 | SEK110.35 | SEK110.35 |
February 2024 | SEK111.35 | SEK111.35 |
January 2024 | SEK101.35 | SEK101.35 |
December 2023 | SEK98.58 | SEK98.58 |
November 2023 | SEK94.44 | SEK94.44 |
October 2023 | SEK87.58 | SEK89.26 |
September 2023 | SEK85.03 | SEK86.66 |
August 2023 | SEK87.58 | SEK89.26 |
July 2023 | SEK87.88 | SEK89.56 |
June 2023 | SEK86.80 | SEK88.46 |
May 2023 | SEK78.42 | SEK79.92 |
April 2023 | SEK88.24 | SEK91.80 |
March 2023 | SEK88.71 | SEK92.28 |
February 2023 | SEK86.88 | SEK90.38 |
January 2023 | SEK91.65 | SEK95.34 |
December 2022 | SEK83.59 | SEK86.96 |
November 2022 | SEK82.07 | SEK85.38 |
October 2022 | SEK86.84 | SEK90.34 |
September 2022 | SEK74.60 | SEK77.60 |
August 2022 | SEK74.82 | SEK77.83 |
July 2022 | SEK81.89 | SEK85.19 |
June 2022 | SEK70.43 | SEK73.27 |
May 2022 | SEK83.25 | SEK86.60 |
April 2022 | SEK89.73 | SEK97.24 |
March 2022 | SEK81.67 | SEK88.51 |
February 2022 | SEK88.19 | SEK95.58 |
January 2022 | SEK85.81 | SEK93 |
December 2021 | SEK95.63 | SEK103.65 |
November 2021 | SEK100.20 | SEK108.59 |
October 2021 | SEK108.94 | SEK118.07 |
September 2021 | SEK106.68 | SEK115.62 |
August 2021 | SEK109.90 | SEK119.11 |
July 2021 | SEK116.46 | SEK126.22 |
June 2021 | SEK103.65 | SEK112.34 |
May 2021 | SEK101.85 | SEK110.38 |
April 2021 | SEK107.73 | SEK120.11 |
March 2021 | SEK110.75 | SEK123.48 |
February 2021 | SEK96.55 | SEK107.64 |
January 2021 | SEK96.40 | SEK107.47 |
December 2020 | SEK99.01 | SEK110.38 |
November 2020 | SEK101.66 | SEK117.24 |
October 2020 | SEK90.80 | SEK104.73 |
September 2020 | SEK98.95 | SEK114.12 |
August 2020 | SEK88.75 | SEK102.36 |
July 2020 | SEK94.12 | SEK108.55 |
June 2020 | SEK90.52 | SEK104.40 |
May 2020 | SEK89.98 | SEK103.77 |
April 2020 | SEK79.24 | SEK96 |
March 2020 | SEK73.75 | SEK89.34 |
February 2020 | SEK89.50 | SEK108.43 |
January 2020 | SEK104.16 | SEK126.18 |
December 2019 | SEK110.82 | SEK134.25 |
November 2019 | SEK109 | SEK132.04 |
October 2019 | SEK105.98 | SEK128.38 |
September 2019 | SEK103.51 | SEK125.39 |
August 2019 | SEK100.86 | SEK122.19 |
July 2019 | SEK102.96 | SEK124.72 |
June 2019 | SEK111.81 | SEK135.45 |
May 2019 | SEK107.93 | SEK130.75 |
April 2019 | SEK110.88 | SEK138.03 |
March 2019 | SEK100.36 | SEK124.93 |
February 2019 | SEK96.76 | SEK120.44 |
January 2019 | SEK97.02 | SEK120.78 |
December 2018 | SEK95.02 | SEK118.28 |
November 2018 | SEK102.40 | SEK127.47 |
October 2018 | SEK104.84 | SEK130.50 |
September 2018 | SEK103.37 | SEK128.68 |
August 2018 | SEK108.68 | SEK135.28 |
July 2018 | SEK105.74 | SEK131.63 |
June 2018 | SEK98.49 | SEK122.60 |
May 2018 | SEK94.92 | SEK118.16 |
April 2018 | SEK92.25 | SEK118.07 |
March 2018 | SEK92.08 | SEK117.86 |
February 2018 | SEK92.83 | SEK118.82 |
January 2018 | SEK94.75 | SEK121.28 |
December 2017 | SEK93.03 | SEK119.07 |
November 2017 | SEK95.50 | SEK122.23 |
October 2017 | SEK95.43 | SEK122.15 |
September 2017 | SEK88.61 | SEK113.42 |
August 2017 | SEK84.84 | SEK108.59 |
July 2017 | SEK87.38 | SEK111.84 |
June 2017 | SEK92.25 | SEK118.07 |
May 2017 | SEK89.97 | SEK115.16 |
April 2017 | SEK92.57 | SEK121.73 |
March 2017 | SEK88.52 | SEK116.41 |
February 2017 | SEK87.13 | SEK114.58 |
January 2017 | SEK88.02 | SEK115.74 |
December 2016 | SEK90.68 | SEK119.24 |
November 2016 | SEK85.68 | SEK112.67 |
October 2016 | SEK88.27 | SEK116.08 |
September 2016 | SEK90.93 | SEK119.57 |
August 2016 | SEK94.15 | SEK123.81 |
July 2016 | SEK89.03 | SEK117.08 |
June 2016 | SEK81.76 | SEK107.51 |
May 2016 | SEK83.15 | SEK109.34 |
April 2016 | SEK77.93 | SEK105.43 |
March 2016 | SEK82.67 | SEK111.84 |
February 2016 | SEK79.10 | SEK107.01 |
January 2016 | SEK77.38 | SEK104.69 |
December 2015 | SEK79.90 | SEK108.10 |
November 2015 | SEK81.81 | SEK110.67 |
October 2015 | SEK68.59 | SEK92.80 |
September 2015 | SEK62.75 | SEK84.90 |
August 2015 | SEK66.38 | SEK89.80 |
July 2015 | SEK76.03 | SEK102.86 |
June 2015 | SEK67.36 | SEK91.13 |
May 2015 | SEK71.17 | SEK96.29 |
April 2015 | SEK74.77 | SEK103.77 |
March 2015 | SEK74.11 | SEK102.86 |
February 2015 | SEK71.11 | SEK98.70 |
January 2015 | SEK60.45 | SEK83.90 |
December 2014 | SEK56.58 | SEK78.54 |
November 2014 | SEK53.95 | SEK74.88 |
October 2014 | SEK48.83 | SEK67.77 |
September 2014 | SEK48.02 | SEK66.64 |
August 2014 | SEK45.74 | SEK63.48 |
July 2014 | SEK48.14 | SEK66.81 |
June 2014 | SEK47.48 | SEK65.90 |
May 2014 | SEK46.28 | SEK64.23 |
April 2014 | SEK45.12 | SEK65.23 |
March 2014 | SEK43.10 | SEK62.32 |
February 2014 | SEK40.63 | SEK58.75 |
January 2014 | SEK39.17 | SEK56.62 |
December 2013 | SEK39.31 | SEK56.83 |
November 2013 | SEK38.85 | SEK56.17 |
October 2013 | SEK42.56 | SEK61.53 |
September 2013 | SEK42.21 | SEK61.03 |
August 2013 | SEK40.17 | SEK58.08 |
July 2013 | SEK36.55 | SEK52.84 |
June 2013 | SEK33.73 | SEK48.77 |
May 2013 | SEK35.02 | SEK50.64 |
April 2013 | SEK34.80 | SEK52.80 |
March 2013 | SEK33.63 | SEK51.01 |
February 2013 | SEK33.02 | SEK50.10 |
January 2013 | SEK32.58 | SEK49.43 |
December 2012 | SEK31.08 | SEK47.15 |
November 2012 | SEK28.53 | SEK43.28 |
October 2012 | SEK26.44 | SEK40.11 |
September 2012 | SEK27.01 | SEK40.98 |
August 2012 | SEK27.05 | SEK41.04 |
July 2012 | SEK30.36 | SEK46.06 |
June 2012 | SEK29.38 | SEK44.57 |
May 2012 | SEK29.05 | SEK44.07 |
April 2012 | SEK31.99 | SEK51.22 |
March 2012 | SEK33.13 | SEK53.05 |
February 2012 | SEK33.03 | SEK52.88 |
January 2012 | SEK33.16 | SEK53.09 |
December 2011 | SEK30.85 | SEK49.39 |
November 2011 | SEK30.82 | SEK49.35 |
October 2011 | SEK31 | SEK49.64 |
September 2011 | SEK26.23 | SEK41.99 |
August 2011 | SEK30.46 | SEK48.77 |
July 2011 | SEK33.32 | SEK53.34 |
June 2011 | SEK34.77 | SEK55.67 |
May 2011 | SEK34.80 | SEK55.71 |
April 2011 | SEK37.66 | SEK62.94 |
March 2011 | SEK37.38 | SEK62.49 |
February 2011 | SEK36.81 | SEK61.53 |
January 2011 | SEK38.65 | SEK64.61 |
December 2010 | SEK39.13 | SEK65.40 |
November 2010 | SEK37.16 | SEK62.11 |
October 2010 | SEK36.34 | SEK60.74 |
September 2010 | SEK36.12 | SEK60.37 |
August 2010 | SEK33.85 | SEK56.58 |
July 2010 | SEK36.49 | SEK60.99 |
June 2010 | SEK35.37 | SEK59.12 |
May 2010 | SEK34.82 | SEK58.20 |
April 2010 | SEK36.68 | SEK63.78 |
March 2010 | SEK36.83 | SEK64.03 |
February 2010 | SEK36.80 | SEK63.98 |
January 2010 | SEK34.41 | SEK59.83 |
December 2009 | SEK33.50 | SEK58.25 |
November 2009 | SEK31.50 | SEK54.75 |
October 2009 | SEK32.16 | SEK55.92 |
September 2009 | SEK32.19 | SEK55.96 |
August 2009 | SEK33.19 | SEK57.71 |
July 2009 | SEK32.52 | SEK56.54 |
June 2009 | SEK31.33 | SEK54.46 |
May 2009 | SEK30.73 | SEK53.42 |
April 2009 | SEK30.74 | SEK55.92 |
March 2009 | SEK27.43 | SEK49.89 |
February 2009 | SEK28.80 | SEK52.38 |
January 2009 | SEK30.86 | SEK56.13 |
December 2008 | SEK29.37 | SEK53.42 |
November 2008 | SEK29.10 | SEK52.94 |
October 2008 | SEK27.96 | SEK50.86 |
September 2008 | SEK29.20 | SEK53.11 |
August 2008 | SEK33.29 | SEK60.55 |
July 2008 | SEK26.82 | SEK48.78 |
June 2008 | SEK26.63 | SEK48.44 |
May 2008 | SEK28.53 | SEK51.90 |
April 2008 | SEK29.39 | SEK53.46 |
March 2008 | SEK28.47 | SEK54.32 |
February 2008 | SEK27.11 | SEK51.72 |
January 2008 | SEK28.20 | SEK53.80 |
December 2007 | SEK32.64 | SEK62.28 |
November 2007 | SEK31.74 | SEK60.55 |
October 2007 | SEK29.11 | SEK55.53 |
September 2007 | SEK30.83 | SEK58.82 |
August 2007 | SEK33 | SEK62.97 |
July 2007 | SEK37.72 | SEK71.96 |
June 2007 | SEK39.53 | SEK75.42 |
May 2007 | SEK37.36 | SEK71.27 |
April 2007 | SEK37.36 | SEK71.27 |
March 2007 | SEK37.30 | SEK73.70 |
February 2007 | SEK36.68 | SEK72.48 |
January 2007 | SEK36.07 | SEK71.27 |
December 2006 | SEK37.21 | SEK73.52 |
November 2006 | SEK32.92 | SEK65.04 |
October 2006 | SEK33.27 | SEK65.74 |
September 2006 | SEK32.22 | SEK63.66 |
August 2006 | SEK32.04 | SEK63.30 |
July 2006 | SEK33.80 | SEK66.78 |
June 2006 | SEK34.68 | SEK68.52 |
May 2006 | SEK34.68 | SEK68.52 |
April 2006 | SEK38.57 | SEK76.21 |
March 2006 | SEK36.26 | SEK74.48 |
February 2006 | SEK35.17 | SEK72.24 |
January 2006 | SEK33.48 | SEK68.77 |
December 2005 | SEK31.90 | SEK65.54 |
November 2005 | SEK29.97 | SEK61.57 |
October 2005 | SEK29.25 | SEK60.08 |
September 2005 | SEK29 | SEK59.58 |
August 2005 | SEK29.61 | SEK60.82 |
July 2005 | SEK31.78 | SEK65.29 |
June 2005 | SEK31.54 | SEK64.79 |
May 2005 | SEK29.97 | SEK61.57 |
April 2005 | SEK27.55 | SEK56.60 |
March 2005 | SEK26.16 | SEK56.11 |
February 2005 | SEK25.23 | SEK54.12 |
January 2005 | SEK25.58 | SEK54.86 |
December 2004 | SEK26.39 | SEK56.60 |
November 2004 | SEK24.66 | SEK52.88 |
October 2004 | SEK22.46 | SEK48.16 |
September 2004 | SEK22.46 | SEK48.16 |
August 2004 | SEK21.59 | SEK46.30 |
July 2004 | SEK20.02 | SEK42.95 |
June 2004 | SEK21.76 | SEK46.67 |
May 2004 | SEK21.30 | SEK45.68 |
April 2004 | SEK25.46 | SEK54.62 |
March 2004 | SEK24.49 | SEK54.12 |
February 2004 | SEK25.61 | SEK56.60 |
January 2004 | SEK22.13 | SEK48.91 |
December 2003 | SEK21.79 | SEK48.16 |
November 2003 | SEK20.67 | SEK45.68 |
October 2003 | SEK21.56 | SEK47.66 |
September 2003 | SEK21.12 | SEK46.67 |
August 2003 | SEK23.02 | SEK50.89 |
July 2003 | SEK21.56 | SEK47.66 |
June 2003 | SEK18.42 | SEK40.71 |
May 2003 | SEK17.75 | SEK39.22 |
April 2003 | SEK21.56 | SEK47.66 |
March 2003 | SEK17.31 | SEK39.72 |
February 2003 | SEK18.61 | SEK42.70 |
January 2003 | SEK20.77 | SEK47.66 |
December 2002 | SEK22.50 | SEK51.64 |
November 2002 | SEK29.75 | SEK68.27 |
October 2002 | SEK27.59 | SEK63.30 |
September 2002 | SEK24.88 | SEK57.10 |
August 2002 | SEK31.59 | SEK72.49 |
July 2002 | SEK36.03 | SEK82.67 |
June 2002 | SEK40.89 | SEK93.84 |
May 2002 | SEK40.03 | SEK91.85 |
April 2002 | SEK41.33 | SEK94.83 |
March 2002 | SEK43.92 | SEK102.03 |
February 2002 | SEK44.77 | SEK104.02 |
January 2002 | SEK42.74 | SEK99.30 |
December 2001 | SEK42.53 | SEK98.80 |
November 2001 | SEK40.71 | SEK94.58 |
October 2001 | SEK37.93 | SEK88.13 |
September 2001 | SEK36.76 | SEK85.40 |
August 2001 | SEK35.15 | SEK81.68 |
July 2001 | SEK42.21 | SEK98.06 |
June 2001 | SEK40.71 | SEK94.58 |
May 2001 | SEK41.67 | SEK96.82 |
April 2001 | SEK42.63 | SEK99.05 |
March 2001 | SEK36.59 | SEK85.90 |
February 2001 | SEK39.97 | SEK93.84 |
January 2001 | SEK35.53 | SEK83.41 |
December 2000 | SEK37.01 | SEK86.89 |
November 2000 | SEK34.26 | SEK80.44 |
October 2000 | SEK45.05 | SEK105.76 |
September 2000 | SEK44.52 | SEK104.52 |
August 2000 | SEK44.41 | SEK104.27 |
July 2000 | SEK42.30 | SEK99.30 |
June 2000 | SEK39.55 | SEK92.85 |
May 2000 | SEK44.31 | SEK104.02 |
April 2000 | SEK48.70 | SEK115.19 |
March 2000 | SEK43.87 | SEK103.77 |
February 2000 | SEK49.22 | SEK116.43 |
January 2000 | SEK38.62 | SEK91.36 |
December 1999 | SEK32.33 | SEK76.46 |
November 1999 | SEK29.70 | SEK70.26 |
October 1999 | SEK25.61 | SEK60.57 |
September 1999 | SEK25.82 | SEK61.07 |
August 1999 | SEK24.77 | SEK58.59 |
July 1999 | SEK25.50 | SEK60.33 |
June 1999 | SEK26.66 | SEK63.06 |
May 1999 | SEK26.24 | SEK62.06 |
April 1999 | SEK26.24 | SEK62.06 |
March 1999 | SEK27.29 | SEK64.55 |
February 1999 | SEK28.44 | SEK67.28 |
January 1999 | SEK25.61 | SEK60.57 |
December 1998 | SEK26.45 | SEK62.56 |
November 1998 | SEK25.40 | SEK60.08 |
October 1998 | SEK20.15 | SEK47.66 |
September 1998 | SEK21.10 | SEK49.90 |
August 1998 | SEK21.73 | SEK51.39 |
July 1998 | SEK22.15 | SEK52.38 |
June 1998 | SEK20.49 | SEK48.47 |
May 1998 | SEK15.72 | SEK37.18 |
April 1998 | SEK14.96 | SEK35.38 |
March 1998 | SEK14.27 | SEK33.76 |
February 1998 | SEK12.73 | SEK30.10 |
January 1998 | SEK12.44 | SEK29.42 |
December 1997 | SEK12.60 | SEK29.79 |
November 1997 | SEK12.18 | SEK28.80 |
October 1997 | SEK10.50 | SEK24.83 |
September 1997 | SEK9.47 | SEK22.40 |
August 1997 | SEK9.71 | SEK22.96 |
July 1997 | SEK12.18 | SEK28.80 |
June 1997 | SEK11.44 | SEK27.06 |
May 1997 | SEK10.13 | SEK23.96 |
April 1997 | SEK9.92 | SEK23.46 |
March 1997 | SEK11.34 | SEK26.81 |
February 1997 | SEK11.28 | SEK26.69 |
January 1997 | SEK11.28 | SEK26.69 |
December 1996 | SEK10.42 | SEK24.64 |
November 1996 | SEK10.13 | SEK23.96 |
October 1996 | SEK8.92 | SEK21.10 |
September 1996 | SEK8.40 | SEK19.86 |
August 1996 | SEK8.68 | SEK20.54 |
July 1996 | SEK8.55 | SEK20.23 |
June 1996 | SEK7.29 | SEK17.25 |
May 1996 | SEK7.43 | SEK17.58 |
April 1996 | SEK6.82 | SEK16.14 |
March 1996 | SEK6.82 | SEK16.14 |
February 1996 | SEK6.18 | SEK14.60 |
January 1996 | SEK5.26 | SEK12.45 |
December 1995 | SEK5.51 | SEK13.03 |
November 1995 | SEK4.62 | SEK10.92 |
October 1995 | SEK4.50 | SEK10.63 |
September 1995 | SEK4.36 | SEK10.30 |
August 1995 | SEK4.37 | SEK10.34 |
July 1995 | SEK4.25 | SEK10.05 |
June 1995 | SEK4.41 | SEK10.43 |
May 1995 | SEK4.37 | SEK10.34 |
April 1995 | SEK3.81 | SEK9.02 |
March 1995 | SEK3.41 | SEK8.07 |
February 1995 | SEK3.60 | SEK8.52 |
January 1995 | SEK3.50 | SEK8.28 |
December 1994 | SEK3.50 | SEK8.28 |
November 1994 | SEK3.24 | SEK7.65 |
October 1994 | SEK3.50 | SEK8.28 |
September 1994 | SEK3.50 | SEK8.28 |
August 1994 | SEK3.71 | SEK8.77 |
July 1994 | SEK3.81 | SEK9.02 |
June 1994 | SEK4.11 | SEK9.72 |
May 1994 | SEK4.25 | SEK10.05 |
April 1994 | SEK4.55 | SEK10.76 |
March 1994 | SEK4.46 | SEK10.55 |
February 1994 | SEK4.95 | SEK11.71 |
January 1994 | SEK4.50 | SEK10.63 |
December 1993 | SEK4.13 | SEK9.76 |
November 1993 | SEK3.95 | SEK9.35 |
October 1993 | SEK4.01 | SEK9.48 |
September 1993 | SEK3.95 | SEK9.35 |
August 1993 | SEK3.83 | SEK9.06 |
July 1993 | SEK3.50 | SEK8.28 |
June 1993 | SEK3.32 | SEK7.86 |
May 1993 | SEK3.59 | SEK8.48 |
April 1993 | SEK3.24 | SEK7.65 |
March 1993 | SEK3.15 | SEK7.45 |
February 1993 | SEK2.89 | SEK6.83 |
January 1993 | SEK2.76 | SEK6.54 |
December 1992 | SEK2.71 | SEK6.41 |
SECU-B.ST
Price: SEK109.50
Dividend Yield: 3.50%
Forward Dividend Yield: 1.73%
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%