Securitas AB More Historical Data - S7MB | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Securitas AB (S7MB)
Securitas AB (S7MB) Historical

S7MB Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 16 2024	9.278	0.08	0.83%	9.25	9.278	9.25	500
Jul 15 2024	9.202	-0.12	-1.29%	9.404	9.438	9.202	446
Jul 12 2024	9.322	0.02	0.19%	9.362	9.362	9.276	234
Jul 11 2024	9.304	0.09	1.02%	9.206	9.372	9.206	687
Jul 10 2024	9.21	0.00	0.00%	9.21	9.21	9.21	0.00
Jul 09 2024	9.21	-0.14	-1.50%	9.214	9.214	9.21	157
Jul 08 2024	9.35	-0.09	-1.00%	9.364	9.402	9.348	307
Jul 05 2024	9.444	0.26	2.83%	9.484	9.484	9.444	5,141
Jul 04 2024	9.184	0.00	0.00%	9.184	9.184	9.184	0.00
Jul 03 2024	9.184	0.00	0.00%	9.184	9.184	9.184	0.00
Jul 02 2024	9.184	-0.07	-0.76%	9.246	9.246	9.184	37
Jul 01 2024	9.254	0.02	0.22%	9.308	9.308	9.254	368
Jun 28 2024	9.234	0.00	-0.02%	9.234	9.234	9.234	10
Jun 27 2024	9.236	0.00	0.00%	9.236	9.236	9.236	0.00
Jun 26 2024	9.236	0.02	0.26%	9.276	9.32	9.236	102
Jun 25 2024	9.212	-0.23	-2.46%	9.41	9.41	9.212	525
Jun 24 2024	9.444	0.01	0.13%	9.43	9.444	9.398	2,687
Jun 21 2024	9.432	0.02	0.19%	9.432	9.432	9.432	50
Jun 20 2024	9.414	0.08	0.86%	9.368	9.50	9.334	362
Jun 19 2024	9.334	0.01	0.06%	9.334	9.334	9.334	10
Jun 18 2024	9.328	0.07	0.73%	9.358	9.358	9.328	946
Jun 17 2024	9.26	-0.22	-2.34%	9.254	9.27	9.216	328
Jun 14 2024	9.482	-0.01	-0.13%	9.482	9.482	9.482	2
Jun 13 2024	9.494	0.06	0.64%	9.582	9.582	9.482	355
Jun 12 2024	9.434	0.04	0.40%	9.434	9.434	9.434	40
Jun 11 2024	9.396	-0.20	-2.13%	9.40	9.47	9.30	3,314
Jun 10 2024	9.60	-0.08	-0.81%	9.45	9.60	9.45	610
Jun 07 2024	9.678	-0.09	-0.90%	9.818	9.818	9.678	1,503
Jun 06 2024	9.766	0.01	0.08%	9.784	9.834	9.76	873
Jun 05 2024	9.758	0.26	2.74%	9.586	9.794	9.586	4,121
Jun 04 2024	9.498	0.01	0.15%	9.468	9.498	9.468	5
Jun 03 2024	9.484	-0.12	-1.21%	9.48	9.504	9.478	153
May 31 2024	9.60	0.07	0.78%	9.67	9.67	9.466	587
May 30 2024	9.526	-0.03	-0.31%	9.548	9.548	9.526	875
May 29 2024	9.556	-0.24	-2.49%	9.556	9.556	9.556	2
May 28 2024	9.80	-0.04	-0.41%	9.802	9.804	9.80	651
May 27 2024	9.84	-0.14	-1.36%	9.852	9.916	9.76	3,368
May 24 2024	9.976	0.24	2.42%	9.80	9.976	9.762	516
May 23 2024	9.74	0.23	2.38%	9.538	9.746	9.526	3,216
May 22 2024	9.514	0.00	0.00%	9.524	9.524	9.514	420
May 21 2024	9.514	-0.03	-0.27%	9.54	9.596	9.506	406
May 20 2024	9.54	0.14	1.45%	9.532	9.552	9.532	1,000
May 17 2024	9.404	-0.11	-1.11%	9.434	9.434	9.404	477
May 16 2024	9.51	0.03	0.27%	9.50	9.51	9.50	280
May 15 2024	9.484	0.19	2.09%	9.442	9.524	9.442	25
May 14 2024	9.29	0.00	-0.02%	9.29	9.29	9.29	150
May 13 2024	9.292	-0.06	-0.64%	9.336	9.336	9.26	4,914
May 10 2024	9.352	0.11	1.21%	9.088	9.40	9.088	3,127
May 09 2024	9.24	0.07	0.74%	9.192	9.24	9.138	488
May 08 2024	9.172	-0.38	-3.94%	9.532	9.566	9.15	4,570
May 07 2024	9.548	-0.07	-0.77%	9.666	9.666	9.548	1,126
May 06 2024	9.622	0.27	2.89%	9.514	9.634	9.412	2,337
May 03 2024	9.352	-0.04	-0.38%	9.39	9.432	9.352	978
May 02 2024	9.388	-0.10	-1.05%	9.348	9.544	9.344	1,822
Apr 30 2024	9.488	0.00	-0.04%	9.488	9.488	9.488	3
Apr 29 2024	9.492	0.00	0.00%	9.492	9.492	9.492	0.00
Apr 26 2024	9.492	0.07	0.76%	9.458	9.492	9.392	1,262
Apr 25 2024	9.42	-0.40	-4.09%	9.584	9.584	9.24	1,985
Apr 24 2024	9.822	-0.07	-0.69%	9.926	9.926	9.822	11
Apr 23 2024	9.89	0.29	3.00%	9.89	9.89	9.89	120
Apr 22 2024	9.602	0.19	2.06%	9.44	9.602	9.44	601
Apr 19 2024	9.408	0.03	0.32%	9.414	9.426	9.398	486
Apr 18 2024	9.378	0.00	0.00%	9.378	9.378	9.378	0.00

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions