TipRanks
Go Ultimate55% OFF

Securitas AB (S7MB) Historical Prices

DE:S7MB historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 202614.0414.2414.0414.2414.24+2.30%80.02
Oct 30, 202614.0914.0913.9213.9213.92-0.36%00.00
Oct 29, 202613.9214.0313.9213.9713.97-0.21%5711.60
Oct 28, 202614.0914.1314.0014.0014.00-1.34%6461.86
Oct 27, 202614.0714.1914.0614.1914.19+0.57%80.02
Oct 26, 202614.0914.1114.0914.1114.11+0.14%00.00
Oct 23, 202614.0314.0913.8814.0914.09-5.18%1,4604.51
Oct 22, 202614.9914.9914.8614.8614.86-0.13%00.00
Oct 21, 202614.8214.8814.8214.8814.88+0.40%00.00
Oct 20, 202614.9314.9314.8214.8214.82+0.14%00.00
Oct 19, 202614.8014.8014.8014.8014.80+1.37%00.00
Oct 16, 202614.6014.6014.6014.6014.60+2.10%00.00
Oct 15, 202614.3014.3014.3014.3014.30-2.39%00.00
Oct 14, 202614.3314.6514.3314.6514.65+3.90%1,9006.00
Oct 13, 202614.1014.1014.1014.1014.10+0.36%00.00
Oct 12, 202614.0514.0514.0514.0514.05-0.35%00.00
Oct 09, 202613.8614.1013.8614.1014.10+1.73%2,2007.82
Oct 08, 202613.8613.8613.8613.8613.86+1.02%00.00
Oct 07, 202613.7213.7213.7213.7213.72-0.07%00.00
Oct 06, 202613.7313.7313.7313.7313.73+1.48%00.00
Oct 05, 202613.5313.5313.5313.5313.53+0.37%00.00
Oct 02, 202613.4813.4813.4813.4813.48-0.30%00.00
Oct 01, 202613.5213.5213.5213.5213.52-0.59%00.00
Sep 30, 202613.4513.6013.4513.6013.60-0.29%130.05
Sep 29, 202613.6413.6413.6413.6413.64+2.56%00.00
Sep 28, 202613.3013.3013.3013.3013.30-0.45%00.00
Sep 25, 202613.4013.4013.3613.3613.36+0.98%450.16
Sep 24, 202613.2313.2313.2313.2313.23-1.05%00.00
Sep 23, 202613.3713.3713.3713.3713.37-0.59%00.00
Sep 22, 202613.4513.4513.4513.4513.45-0.81%00.00
Sep 21, 202613.5013.5613.5013.5613.56-0.15%50.02
Sep 18, 202613.5413.5813.5413.5813.58+0.37%2,0007.61
Sep 17, 202613.5313.5313.5313.5313.53+0.89%00.00
Sep 16, 202613.4113.4113.4113.4113.41-0.52%00.00
Sep 15, 202613.4813.4813.4813.4813.48+0.22%00.00
Sep 14, 202613.2513.4913.2513.4513.45+0.30%7,48952.09
Sep 11, 202613.3613.4113.3613.4113.41-0.07%8006.10
Sep 10, 202613.4013.5313.4013.4213.42+0.00%3,70043.51
Sep 09, 202613.4213.4213.4213.4213.42+0.07%00.00
Sep 08, 202613.4113.4113.4113.4113.41-1.18%00.00
Sep 07, 202613.5713.5713.5713.5713.57+0.37%00.00
Sep 04, 202613.5213.5213.5213.5213.52+0.30%00.00
Sep 03, 202613.4813.4813.4813.4813.48-0.59%00.00
Sep 02, 202613.5613.5613.5613.5613.56-0.37%00.00
Sep 01, 202613.6113.6113.6113.6113.61-0.29%00.00
Aug 31, 202613.5213.6513.5213.6513.65+0.07%5006.47
Aug 28, 202613.6413.6413.6413.6413.64+1.41%00.00
Aug 27, 202613.4513.4513.4513.4513.45+0.52%00.00
Aug 26, 202613.3213.3813.3213.3813.38+1.06%150.19
Aug 25, 202613.2413.2413.2413.2413.24+0.30%00.00