Saab AB (publ) (SAABY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD

Add to watchlist

11.86

+0.10

(+0.85%)

At close: 03:32PM EDT

Time Period:

Jun 30, 2023 - Jun 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 28, 2024	12.24	12.54	11.78	11.78	11.78	41,070
Jun 27, 2024	11.90	12.09	11.73	11.75	11.75	23,580
Jun 26, 2024	11.83	12.07	11.52	11.57	11.57	15,191
Jun 25, 2024	11.46	12.18	11.39	11.51	11.51	91,668
Jun 24, 2024	11.90	12.09	11.58	11.61	11.61	136,372
Jun 21, 2024	12.09	12.10	11.21	12.10	12.10	28,099
Jun 20, 2024	11.61	12.15	11.39	11.74	11.74	25,345
Jun 18, 2024	11.85	12.05	11.37	11.40	11.40	22,528
Jun 17, 2024	11.30	11.57	11.30	11.55	11.55	31,073
Jun 14, 2024	11.60	11.72	11.26	11.45	11.45	25,370
Jun 13, 2024	12.69	12.69	11.80	11.80	11.80	11,603
Jun 12, 2024	12.32	12.50	12.13	12.13	12.13	16,278
Jun 11, 2024	12.52	12.60	12.24	12.31	12.31	1,234,932
Jun 10, 2024	12.84	12.89	12.35	12.73	12.73	573,032
Jun 07, 2024	12.76	13.03	12.71	12.79	12.79	8,807,510
Jun 06, 2024	12.34	12.40	12.20	12.31	12.31	1,983,010
Jun 05, 2024	12.33	12.40	11.77	12.15	12.15	2,742,801
Jun 04, 2024	12.11	12.12	12.10	12.10	12.10	1,915
Jun 03, 2024	12.34	12.37	12.20	12.31	12.31	6,713
May 31, 2024	11.90	12.34	11.76	12.34	12.34	50,894
May 30, 2024	11.14	11.69	11.14	11.69	11.69	16,524
May 29, 2024	11.01	11.01	11.01	11.01	11.01	209
May 28, 2024	11.63	12.08	11.54	11.85	11.85	936
May 24, 2024	11.77	11.96	11.77	11.94	11.94	2,040
May 23, 2024	11.56	11.56	11.52	11.52	11.52	1,907
May 22, 2024	11.57	11.60	11.52	11.60	11.60	1,849
May 21, 2024	11.57	11.57	11.39	11.39	11.39	1,171
May 20, 2024	11.35	11.75	11.35	11.75	11.75	3,256
May 17, 2024	11.20	11.53	11.20	11.35	11.35	33,280
May 16, 2024	11.20	12.24	10.98	11.05	11.05	37,233
May 16, 2024	4:1 Stock Split
May 15, 2024	10.65	10.71	10.65	10.71	10.71	4,588
May 14, 2024	11.76	11.76	11.76	11.76	11.76	-
May 13, 2024	11.25	12.00	11.02	11.76	11.76	5,512
May 10, 2024	13.75	13.75	10.51	13.50	13.50	6,256
May 09, 2024	12.50	12.50	12.50	12.50	12.50	400
May 08, 2024	10.75	10.75	10.56	10.56	10.56	960
May 07, 2024	10.63	11.25	10.63	10.78	10.78	10,152
May 06, 2024	10.39	10.48	10.39	10.45	10.45	7,012
May 03, 2024	10.20	10.20	10.20	10.20	10.20	8,620
May 02, 2024	9.95	10.24	9.95	9.99	9.99	9,352
May 01, 2024	10.63	10.63	10.25	10.63	10.63	6,828
Apr 30, 2024	10.37	10.37	10.00	10.00	10.00	25,644
Apr 29, 2024	10.44	10.72	10.44	10.69	10.69	67,260
Apr 26, 2024	10.32	10.59	10.32	10.59	10.59	44,168
Apr 25, 2024	10.25	10.73	10.25	10.73	10.73	40,100
Apr 24, 2024	10.78	10.80	10.73	10.80	10.80	19,356
Apr 23, 2024	10.64	10.64	10.64	10.64	10.64	444
Apr 22, 2024	10.29	10.41	10.19	10.31	10.31	18,364
Apr 19, 2024	10.34	11.42	10.34	10.63	10.63	13,096
Apr 18, 2024	10.34	10.38	10.34	10.38	10.38	8,396
Apr 17, 2024	10.44	10.44	10.44	10.44	10.44	12,688
Apr 16, 2024	10.68	10.68	10.57	10.57	10.57	5,448
Apr 15, 2024	10.99	10.99	10.97	10.98	10.98	2,668
Apr 12, 2024	10.28	11.14	10.28	10.56	10.56	20,772
Apr 12, 2024	0.036567 Dividend
Apr 11, 2024	10.50	10.50	10.50	10.50	10.46	-
Apr 10, 2024	10.38	10.50	10.38	10.50	10.46	8,340
Apr 09, 2024	11.23	12.50	10.62	11.25	11.21	11,500
Apr 08, 2024	11.99	11.99	11.60	11.60	11.56	4,924
Apr 05, 2024	11.13	11.30	11.05	11.30	11.26	14,776
Apr 04, 2024	11.59	11.59	11.50	11.50	11.46	3,104
Apr 03, 2024	11.50	11.50	11.20	11.20	11.17	9,196
Apr 02, 2024	11.05	11.21	11.04	11.06	11.02	5,380
Apr 01, 2024	11.06	11.66	10.45	11.63	11.59	16,292
Mar 28, 2024	11.73	11.73	11.15	11.73	11.68	9,164
Mar 27, 2024	11.52	11.52	11.46	11.46	11.42	3,880
Mar 26, 2024	11.64	11.64	11.34	11.50	11.46	13,196
Mar 25, 2024	11.25	11.25	11.25	11.25	11.21	976
Mar 22, 2024	11.45	11.45	11.20	11.38	11.34	21,176
Mar 21, 2024	11.09	11.23	11.09	11.23	11.19	2,188
Mar 20, 2024	10.74	11.07	10.67	10.67	10.64	12,484
Mar 19, 2024	10.81	10.87	10.62	10.76	10.72	36,780
Mar 18, 2024	10.75	10.75	10.75	10.75	10.71	2,428
Mar 15, 2024	10.54	11.04	10.54	10.85	10.81	7,808
Mar 14, 2024	10.36	10.84	10.36	10.63	10.59	29,744
Mar 13, 2024	9.97	9.97	9.97	9.97	9.94	-
Mar 12, 2024	10.31	10.31	9.97	9.97	9.94	3,040
Mar 11, 2024	10.10	10.25	10.10	10.25	10.21	960
Mar 08, 2024	10.31	10.36	10.13	10.25	10.21	9,300
Mar 07, 2024	10.26	10.63	10.25	10.25	10.21	5,088
Mar 06, 2024	10.13	10.13	9.89	10.01	9.97	5,416
Mar 05, 2024	9.86	9.86	9.86	9.86	9.83	2,256
Mar 04, 2024	10.26	10.40	10.25	10.38	10.35	15,300
Mar 01, 2024	9.84	9.94	9.84	9.94	9.91	3,144
Feb 29, 2024	10.12	10.12	9.84	9.84	9.81	17,844
Feb 28, 2024	10.12	10.12	10.12	10.12	10.09	2,200
Feb 27, 2024	10.17	10.32	10.17	10.32	10.29	8,592
Feb 26, 2024	10.00	10.50	10.00	10.50	10.46	2,600
Feb 23, 2024	9.66	9.66	9.60	9.60	9.57	40,408
Feb 22, 2024	9.50	9.50	9.36	9.36	9.33	2,440
Feb 21, 2024	10.01	10.01	10.01	10.01	9.97	1,164
Feb 20, 2024	10.01	10.01	9.75	10.00	9.97	189,356
Feb 16, 2024	9.50	9.50	9.50	9.50	9.47	2,024
Feb 15, 2024	9.63	9.63	9.49	9.49	9.46	1,716
Feb 14, 2024	9.50	9.50	9.25	9.28	9.25	13,872
Feb 13, 2024	9.19	9.50	9.19	9.49	9.46	14,584
Feb 12, 2024	9.25	9.50	9.25	9.29	9.25	7,080
Feb 09, 2024	8.73	8.98	8.73	8.75	8.72	5,108
Feb 08, 2024	8.29	8.29	8.28	8.28	8.26	5,508
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,875.79-66.41(-0.30%)

S&P 5005,460.48-22.39(-0.41%)

DOW39,118.86-45.24(-0.12%)

CAD/USD0.7312+0.0011(+0.15%)

CRUDE OIL81.46-0.28(-0.34%)

Bitcoin CAD84,498.34+1,093.30(+1.31%)

Saab AB (publ) (SAABY)

S&P/TSX
21,875.79
-66.41(-0.30%)

S&P 500
5,460.48
-22.39(-0.41%)

DOW
39,118.86
-45.24(-0.12%)

CAD/USD
0.7312
+0.0011(+0.15%)

CRUDE OIL
81.46
-0.28(-0.34%)

Bitcoin CAD
84,498.34
+1,093.30(+1.31%)