Canada markets open in 1 hour 24 minutes

Saab AB (publ) (SAAB-B.ST)

Stockholm - Stockholm Real Time Price. Currency in SEK
Add to watchlist
245.50+3.60 (+1.49%)
As of 02:06PM CEST. Market open.
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 2024241.90246.90241.40245.50245.50794,919
May 20, 2024240.00243.50236.10241.90241.90976,925
May 17, 2024236.30241.00235.30239.80239.801,473,081
May 16, 2024235.00239.90235.00238.20238.201,762,678
May 15, 2024231.10235.00231.00235.00235.001,901,762
May 14, 2024224.10230.40222.40230.40230.402,158,297
May 13, 2024226.00226.05220.30225.00225.001,956,938
May 10, 2024233.45233.60224.70226.30226.302,203,405
May 08, 2024224.00232.20222.55231.75231.751,306,852
May 07, 2024227.55228.20223.00224.00224.001,533,102
May 07, 20244:1 Stock Split
May 06, 2024220.25225.05220.25225.05225.051,197,472
May 03, 2024218.70220.65215.75219.80219.801,246,984
May 02, 2024219.20220.25211.90217.70217.703,186,284
Apr 30, 2024230.55231.70219.65219.65219.652,222,500
Apr 29, 2024230.55232.55227.15230.25230.252,259,716
Apr 26, 2024236.75239.95220.30227.80227.805,679,408
Apr 25, 2024233.45233.45223.35230.05230.052,527,120
Apr 24, 2024233.50236.05231.90234.10234.101,650,996
Apr 23, 2024223.65232.15223.05232.00232.002,027,780
Apr 22, 2024224.70225.60220.70223.55223.551,557,784
Apr 19, 2024225.15227.60221.50224.15224.151,770,456
Apr 18, 2024229.50229.50219.40225.80225.802,568,004
Apr 17, 2024230.25231.20223.35228.10228.102,053,836
Apr 16, 2024231.80231.80227.05229.95229.952,511,020
Apr 15, 2024231.35239.10231.35235.65235.652,548,844
Apr 12, 2024227.25233.20227.05229.85229.852,750,944
Apr 12, 20240.8 Dividend
Apr 11, 2024224.50226.70221.85225.95225.152,167,840
Apr 10, 2024223.00226.75218.25222.95222.163,985,196
Apr 09, 2024245.50246.65217.00221.45220.6711,320,096
Apr 08, 2024240.00247.00239.35245.40244.532,226,748
Apr 05, 2024239.40242.00234.80239.60238.752,035,212
Apr 04, 2024241.70242.45236.00240.00239.152,243,668
Apr 03, 2024238.70241.55235.90241.50240.641,594,196
Apr 02, 2024238.50242.85234.55237.55236.712,458,596
Mar 28, 2024241.15242.35237.05238.00237.161,528,708
Mar 27, 2024241.70244.05238.80241.10240.252,107,012
Mar 26, 2024237.50240.90235.55240.50239.652,429,776
Mar 25, 2024235.35239.05235.20236.60235.762,872,308
Mar 22, 2024228.75234.15228.60233.60232.772,668,144
Mar 21, 2024229.85230.75226.70227.95227.142,378,332
Mar 20, 2024225.10228.25223.05227.25226.451,916,728
Mar 19, 2024222.50225.20219.15224.90224.102,714,604
Mar 18, 2024217.75221.40216.60221.40220.622,361,352
Mar 15, 2024216.25219.50214.05217.50216.733,600,100
Mar 14, 2024213.25218.30213.25215.50214.742,962,960
Mar 13, 2024213.00213.55209.30212.55211.801,916,020
Mar 12, 2024211.60216.20207.85212.30211.552,889,732
Mar 11, 2024206.05212.90205.00211.60210.852,856,432
Mar 08, 2024209.30210.40203.30205.55204.821,893,596
Mar 07, 2024203.85208.85203.55207.80207.061,985,920
Mar 06, 2024205.10205.90198.05203.85203.133,312,360
Mar 05, 2024213.10214.65201.65205.15204.425,982,428
Mar 04, 2024206.25214.50204.80213.70212.942,957,644
Mar 01, 2024205.00207.15205.00205.35204.621,414,396
Feb 29, 2024204.75206.00202.65204.10203.382,686,316
Feb 28, 2024200.15204.40199.85203.65202.931,413,612
Feb 27, 2024206.20208.30199.85200.05199.343,630,480
Feb 26, 2024198.00205.90197.45205.75205.023,103,076
Feb 23, 2024193.15199.75193.15197.45196.751,892,660
Feb 22, 2024196.40196.75190.50193.10192.422,953,036
Feb 21, 2024200.85201.95195.20198.80198.102,534,440
Feb 20, 2024199.95202.30198.00199.90199.192,274,668
Feb 19, 2024198.35199.65195.55199.25198.542,112,760
Feb 16, 2024197.05198.45194.00198.05197.352,603,716
Feb 15, 2024194.95197.45192.45194.55193.862,211,496
Feb 14, 2024188.75194.50188.75193.95193.262,156,288
Feb 13, 2024191.50192.50187.90188.25187.582,456,636
Feb 12, 2024184.40192.30184.00190.95190.273,098,680
Feb 09, 2024176.15186.30175.50181.05180.415,604,656
Feb 08, 2024173.00174.95172.50173.80173.181,710,524
Feb 07, 2024172.10173.40171.30172.85172.241,094,464
Feb 06, 2024170.45172.85170.45172.05171.441,328,456
Feb 05, 2024170.75172.10169.10169.85169.251,248,180
Feb 02, 2024169.50171.05168.90170.20169.601,057,320
Feb 01, 2024168.30169.55167.60169.10168.501,266,664
Jan 31, 2024169.95170.20168.10168.20167.601,098,160
Jan 30, 2024169.35171.35169.00169.55168.95958,728
Jan 29, 2024168.75170.45168.50169.35168.751,103,288
Jan 26, 2024170.00170.00166.50167.55166.961,143,936
Jan 25, 2024170.60171.40168.25169.70169.101,360,188
Jan 24, 2024169.75171.45168.90170.40169.801,370,324
Jan 23, 2024168.40171.00166.00167.55166.962,403,724
Jan 22, 2024168.75171.40167.35171.15170.541,281,028
Jan 19, 2024173.00173.20166.75167.70167.111,614,840
Jan 18, 2024170.50173.95166.55172.15171.542,034,592
Jan 17, 2024171.05172.95169.00170.30169.701,535,916
Jan 16, 2024170.25172.90168.80171.05170.441,785,964
Jan 15, 2024171.40172.50169.40170.25169.65978,084
Jan 12, 2024165.50169.30165.40169.15168.551,693,124
Jan 11, 2024162.70166.05161.65164.85164.271,468,488
Jan 10, 2024161.50163.45160.65162.65162.071,240,472
Jan 09, 2024159.95165.25159.75161.50160.932,190,548
Jan 08, 2024159.35161.50157.50158.75158.191,208,968
Jan 05, 2024156.85159.35156.65158.85158.29757,096
Jan 04, 2024153.00157.75152.45157.60157.041,183,724
Jan 03, 2024154.25154.90152.05152.65152.11753,444
Jan 02, 2024152.00154.55152.00154.35153.801,356,164
Dec 29, 2023151.45152.75150.65151.90151.36853,872
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...