Canada markets open in 6 hours 34 minutes

Saab AB (publ) (0GWL.L)

LSE - LSE Delayed Price. Currency in SEK
Add to watchlist
395.00-20.20 (-4.87%)
At close: 05:57PM BST
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 2024227.65228.00220.20223.95223.952,055
May 03, 2024218.73220.50215.90218.80218.8030,308
May 02, 2024219.00219.50211.60213.85213.8545,932
May 01, 2024------
Apr 30, 2024230.82231.55219.65221.88221.8831,856
Apr 29, 2024230.65232.10227.30229.82229.8230,312
Apr 26, 2024236.88238.40220.00228.25228.25238,848
Apr 25, 2024232.63235.55223.15227.19227.19814,556
Apr 24, 2024233.45235.90232.05234.10234.10304,268
Apr 23, 2024224.15232.10222.20229.36229.36160,948
Apr 22, 2024224.88226.30220.75223.59223.59155,624
Apr 19, 2024224.98227.20221.05223.40223.40689,180
Apr 18, 2024229.60229.90219.80225.85225.85152,088
Apr 17, 2024230.48231.20224.25228.22228.2265,260
Apr 16, 2024231.52231.80221.85229.95229.95222,952
Apr 15, 2024232.15239.00231.35235.27235.271,147,412
Apr 12, 2024227.25233.05223.25230.66230.66126,480
Apr 12, 20243.2 Dividend
Apr 11, 2024224.48226.10221.60225.95222.75178,352
Apr 10, 2024223.30227.30218.05222.88219.72134,064
Apr 09, 2024245.52247.10217.25245.16241.69335,992
Apr 08, 2024240.32247.05239.65244.37240.9187,868
Apr 05, 2024239.45241.70234.95239.41236.02112,632
Apr 04, 2024241.68241.95236.15239.29235.9088,472
Apr 03, 2024238.90241.51236.30239.20235.81130,704
Apr 02, 2024238.48242.50235.25238.03234.66247,412
Mar 28, 2024241.38242.60237.05238.00234.6379,296
Mar 27, 2024241.73244.05239.05241.93238.50405,504
Mar 26, 2024237.48240.90236.70240.54237.13142,948
Mar 25, 2024235.45238.95234.85236.85233.50902,748
Mar 22, 2024229.00234.15228.60233.58230.27176,764
Mar 21, 2024229.15231.35225.85229.65226.39135,884
Mar 20, 2024225.30228.10222.55225.76222.5784,852
Mar 19, 2024222.75225.25219.15224.04220.87131,988
Mar 18, 2024218.07221.43216.15220.12217.00216,736
Mar 15, 2024216.15219.50214.30218.35215.26627,896
Mar 14, 2024213.27218.05211.25216.23213.17116,756
Mar 13, 2024213.30216.20209.35212.52209.51461,480
Mar 12, 2024211.85215.75208.15212.29209.28521,020
Mar 11, 2024206.38212.85204.30209.19206.23236,636
Mar 08, 2024209.23211.20202.85207.75204.81196,340
Mar 07, 2024204.07208.65203.75206.24203.3264,348
Mar 06, 2024205.07205.10198.00203.96201.08165,136
Mar 05, 2024212.52214.80202.00206.58203.65442,968
Mar 04, 2024206.68214.15204.75211.36208.36204,504
Mar 01, 2024205.07207.15205.00206.09203.17108,480
Feb 29, 2024204.80206.25202.40204.12201.23183,680
Feb 28, 2024200.30204.30200.15200.96198.111,026,224
Feb 27, 2024206.50207.85199.90200.02197.19212,808
Feb 26, 2024198.18205.90198.00204.37201.48234,108
Feb 23, 2024193.32199.60193.15197.48194.68258,148
Feb 22, 2024196.27200.00190.80193.62190.88124,476
Feb 21, 2024200.85200.85195.35198.73195.92262,816
Feb 20, 2024199.93202.10198.00199.89197.06423,024
Feb 19, 2024198.23199.50196.05199.25196.43618,600
Feb 16, 2024196.50198.45193.35198.05195.25916,520
Feb 15, 2024194.57197.35192.60194.86192.10210,784
Feb 14, 2024189.32194.45187.10193.14190.41159,212
Feb 13, 2024191.52192.50188.15189.37186.68348,520
Feb 12, 2024184.35192.10184.30189.02186.34298,684
Feb 09, 2024175.82185.90172.75184.42181.81764,536
Feb 08, 2024173.10174.95172.70174.12171.66269,588
Feb 07, 2024172.27173.07171.30172.86170.41234,296
Feb 06, 2024170.45172.75168.80172.09169.65696,220
Feb 05, 2024170.75171.85169.30170.62168.2092,144
Feb 02, 2024169.60171.00169.15170.23167.8282,352
Feb 01, 2024168.32169.55167.80169.12166.7279,092
Jan 31, 2024170.05170.65168.21168.24165.86149,708
Jan 30, 2024169.70171.25168.75169.58167.18222,600
Jan 29, 2024168.88170.30168.55169.38166.98263,512
Jan 26, 2024170.05170.35166.75167.56165.181,814,932
Jan 25, 2024170.55171.65168.40169.71167.31233,132
Jan 24, 2024169.70171.30169.05170.41168.00137,200
Jan 23, 2024168.05170.70165.15167.57165.19616,692
Jan 22, 2024169.07171.40167.70170.31167.90111,320
Jan 19, 2024173.15173.00166.75168.44166.0564,560
Jan 18, 2024170.70173.90166.80171.48169.05109,624
Jan 17, 2024171.40172.95169.05170.51168.10450,060
Jan 16, 2024170.40172.85169.20170.78168.361,247,288
Jan 15, 2024170.35172.40169.40170.90168.48147,600
Jan 12, 2024165.57169.35165.45168.76166.37285,940
Jan 11, 2024162.90165.90162.05162.68160.38119,128
Jan 10, 2024161.70163.50160.80162.65160.35116,856
Jan 09, 2024160.18165.25159.95162.40160.101,630,068
Jan 08, 2024159.52161.30158.50159.20156.9473,904
Jan 05, 2024157.07159.35156.85157.98155.7495,800
Jan 04, 2024153.05157.70152.45155.07152.87113,760
Jan 03, 2024154.25154.80152.15152.77150.60657,764
Jan 02, 2024152.13154.45151.50153.58151.41219,144
Dec 29, 2023151.63152.65150.75151.99149.8484,784
Dec 28, 2023150.20151.75149.50151.43149.2865,912
Dec 27, 2023148.65150.85148.45150.55148.4144,916
Dec 22, 2023150.15151.20147.90149.19147.07191,796
Dec 21, 2023148.50150.80147.65149.79147.67131,108
Dec 20, 2023146.50149.26146.10149.23147.11164,736
Dec 19, 2023145.00146.30143.80145.20143.1479,884
Dec 18, 2023144.40146.05142.25145.44143.38607,696
Dec 15, 2023142.23144.90140.85143.41141.38333,172
Dec 14, 2023142.10143.05138.40138.56136.59160,772
Dec 13, 2023139.50143.05139.30141.25139.25131,044
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...