UK markets close in 6 hours 50 minutes

Securitas AB (S7MB.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
9.75-0.03 (-0.35%)
As of 08:09AM CEST. Market open.
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 20249.759.759.759.759.75700
28 May 20249.789.789.789.789.78-
27 May 20249.879.879.879.879.87-
24 May 20249.699.699.699.699.69-
23 May 20249.439.699.439.699.69700
22 May 20249.469.509.469.509.501,000
21 May 20249.479.479.479.479.47-
20 May 20249.359.359.359.359.35-
17 May 20249.399.399.399.399.39-
16 May 20249.479.479.479.479.47-
15 May 20249.369.369.369.369.36-
14 May 20249.249.249.249.249.24-
13 May 20249.279.279.279.279.27-
10 May 20249.039.039.039.039.03-
10 May 20241.9 Dividend
09 May 20249.129.129.129.127.22-
08 May 20249.549.549.209.207.291,950
07 May 20249.599.599.599.597.59-
06 May 20249.519.599.429.597.601,120
03 May 20249.329.389.329.387.43300
02 May 20249.329.329.329.327.38-
30 Apr 20249.409.409.409.407.45-
29 Apr 20249.419.509.419.497.51450
26 Apr 20249.449.449.449.447.48-
25 Apr 20249.549.549.549.547.55-
24 Apr 20249.839.839.839.837.78-
23 Apr 20249.539.539.539.537.55-
22 Apr 20249.369.369.369.367.41-
19 Apr 20249.219.419.219.417.45282
18 Apr 20249.329.329.329.327.38-
17 Apr 20249.299.299.299.297.36-
16 Apr 20249.399.399.399.397.44-
15 Apr 20249.399.399.399.397.44-
12 Apr 20249.479.479.479.477.50-
11 Apr 20249.529.529.529.527.54-
10 Apr 20249.579.579.579.577.58-
09 Apr 20249.579.579.579.577.58-
08 Apr 20249.659.659.649.647.63750
05 Apr 20249.509.509.509.507.52-
04 Apr 20249.669.669.669.667.65-
03 Apr 20249.619.619.619.617.61-
02 Apr 20249.519.519.519.517.53-
28 Mar 20249.609.609.559.567.571,100
27 Mar 20249.659.659.659.657.64-
26 Mar 20249.519.519.519.517.53-
25 Mar 20249.409.409.409.407.45-
22 Mar 20249.419.419.419.417.45-
21 Mar 20249.419.419.419.417.45-
20 Mar 20249.489.489.359.357.40500
19 Mar 20249.539.539.539.537.55-
18 Mar 20249.499.699.499.697.67500
15 Mar 20249.509.509.509.507.52-
14 Mar 20249.609.609.609.607.60-
13 Mar 20249.669.669.669.667.65-
12 Mar 20249.719.719.719.717.69-
11 Mar 20249.699.739.699.737.71550
08 Mar 20249.679.679.679.677.65-
07 Mar 202410.0210.0210.0210.027.93628
06 Mar 20249.949.949.949.947.87-
05 Mar 20249.9910.059.9910.007.9217,000
04 Mar 202410.1310.1310.1110.118.002,420
01 Mar 20249.9110.119.9110.118.01150
29 Feb 20249.889.889.889.887.82-
28 Feb 20249.789.789.789.787.74-
27 Feb 20249.599.599.599.597.59-
26 Feb 20249.599.599.599.597.59-
23 Feb 20249.469.469.469.467.49-
22 Feb 20249.559.609.559.607.601,020
21 Feb 20249.569.569.569.567.57-
20 Feb 20249.459.629.459.627.62150
19 Feb 20249.459.459.459.457.48-
16 Feb 20249.369.429.369.427.4660
15 Feb 20249.399.399.399.397.44-
14 Feb 20249.149.149.149.147.24-
13 Feb 20249.419.419.419.417.45-
12 Feb 20249.359.519.359.517.53870
09 Feb 20249.469.469.469.467.49-
08 Feb 20249.009.009.009.007.12-
07 Feb 20248.679.258.679.257.33900
06 Feb 20248.658.658.658.656.85-
05 Feb 20248.898.898.898.897.04-
02 Feb 20248.898.898.898.897.04-
01 Feb 20248.918.918.878.877.022,000
31 Jan 20248.878.878.878.877.02-
30 Jan 20248.808.808.808.806.97-
29 Jan 20248.788.788.788.786.95-
26 Jan 20248.878.878.878.877.03-
25 Jan 20248.858.858.858.857.00-
24 Jan 20248.848.918.848.917.0510
23 Jan 20248.708.708.708.706.89-
22 Jan 20248.728.728.728.726.91-
19 Jan 20248.778.778.778.776.94-
18 Jan 20248.688.688.688.686.87-
17 Jan 20248.618.778.618.776.94500
16 Jan 20248.798.798.788.786.95102
15 Jan 20248.628.628.628.626.83-
12 Jan 20248.628.628.628.626.83-
11 Jan 20248.648.648.648.646.84-
10 Jan 20248.618.618.618.616.82-
09 Jan 20248.698.698.698.696.88-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...