UK markets closed

Securitas AB (S7MB.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
9.80+0.02 (+0.18%)
At close: 10:31AM CEST
Time period:
08 Jun 2023 - 08 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
07 Jun 20249.759.809.759.809.80-
06 Jun 20249.739.789.739.789.78111
05 Jun 20249.539.699.539.659.65-
04 Jun 20249.479.489.419.459.45725
03 Jun 20249.719.719.439.509.5040
31 May 20249.499.709.499.619.6176
30 May 20249.469.559.469.469.46-
29 May 20249.679.679.489.569.562,985
28 May 20249.789.869.789.869.86-
27 May 20249.859.899.859.899.89-
24 May 20249.699.729.699.729.72-
23 May 20249.449.659.449.659.65-
22 May 20249.469.469.469.469.46-
21 May 20249.509.569.509.539.53111
20 May 20249.389.529.389.529.52-
17 May 20249.409.439.389.389.38-
16 May 20249.489.529.479.509.50-
15 May 20249.389.389.389.389.38-
14 May 20249.239.399.229.399.39-
13 May 20249.289.319.229.229.22-
10 May 20249.129.339.129.339.33-
10 May 20241.9 Dividend
09 May 20249.139.169.119.167.26-
08 May 20249.559.559.129.127.23-
07 May 20249.509.669.509.667.65100
06 May 20249.349.609.349.607.61-
03 May 20249.349.399.349.347.40-
02 May 20249.359.559.319.337.39-
30 Apr 20249.349.419.339.417.45-
29 Apr 20249.449.509.449.507.53-
26 Apr 20249.359.519.359.517.53430
25 Apr 20249.589.589.439.437.48-
24 Apr 20249.879.879.699.707.69-
23 Apr 20249.649.719.609.717.69125
22 Apr 20249.399.559.399.557.57-
19 Apr 20249.259.439.229.437.47110
18 Apr 20249.349.379.349.377.43-
17 Apr 20249.279.409.279.367.42-
16 Apr 20249.409.409.319.317.38-
15 Apr 20249.449.599.439.597.60200
12 Apr 20249.509.649.509.567.58-
11 Apr 20249.529.529.499.497.52-
10 Apr 20249.619.719.589.587.59-
09 Apr 20249.489.659.489.617.61-
08 Apr 20249.569.569.569.567.58-
05 Apr 20249.409.469.409.467.49-
04 Apr 20249.689.689.609.607.61-
03 Apr 20249.559.729.559.707.68-
02 Apr 20249.429.689.429.687.68-
28 Mar 20249.639.639.529.527.55-
27 Mar 20249.659.659.639.637.63-
26 Mar 20249.539.649.499.647.64-
25 Mar 20249.419.689.419.687.67130
22 Mar 20249.419.459.419.457.49-
21 Mar 20249.459.519.459.487.52-
20 Mar 20249.489.489.279.277.34-
19 Mar 20249.559.559.439.497.52-
18 Mar 20249.519.659.519.647.64-
15 Mar 20249.519.519.509.507.53-
14 Mar 20249.629.629.589.597.60400
13 Mar 20249.709.709.639.637.63-
12 Mar 20249.759.759.759.757.72-
11 Mar 20249.699.789.579.727.712,100
08 Mar 20249.679.819.679.757.73-
07 Mar 202410.0310.039.819.817.78-
06 Mar 20249.9610.109.9610.108.01-
05 Mar 20249.9010.099.9010.057.97-
04 Mar 202410.1510.1510.0810.087.99-
01 Mar 20249.9510.109.9510.108.01-
29 Feb 20249.909.929.869.927.86-
28 Feb 20249.809.969.809.967.89-
27 Feb 20249.599.839.599.837.79-
26 Feb 20249.609.609.609.607.61-
23 Feb 20249.469.579.449.577.58-
22 Feb 20249.589.719.589.587.59-
21 Feb 20249.599.599.539.537.55170
20 Feb 20249.449.619.449.577.58-
19 Feb 20249.459.459.459.457.49-
16 Feb 20249.299.449.299.447.48-
15 Feb 20249.429.429.339.337.39-
14 Feb 20249.169.289.169.277.34-
13 Feb 20249.419.419.419.417.46-
12 Feb 20249.389.389.379.377.42-
09 Feb 20249.489.489.379.377.43-
08 Feb 20249.029.489.029.487.52-
07 Feb 20248.799.538.799.477.50-
06 Feb 20248.688.748.688.726.91-
05 Feb 20248.938.938.808.806.98-
02 Feb 20248.828.968.828.957.09-
01 Feb 20248.918.968.918.927.07-
31 Jan 20248.888.978.888.937.08-
30 Jan 20248.838.898.838.897.04-
29 Jan 20248.808.808.728.726.91-
26 Jan 20248.888.888.808.847.00-
25 Jan 20248.868.918.868.917.06-
24 Jan 20248.888.888.838.887.04-
23 Jan 20248.738.838.738.837.00-
22 Jan 20248.768.768.698.746.93-
19 Jan 20248.808.808.778.786.96-
18 Jan 20248.728.738.728.736.92-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...