Stockholm - Delayed Quote SEK

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

Compare
246.65 -0.75 (-0.30%)
At close: 5:29:46 PM GMT+1
Currency in SEK
Download
Date Open High Low Close
Adj Close
Volume
Dec 4, 2024 247.85 249.65 244.85 246.65 246.65 1,249,118
Dec 3, 2024 242.90 248.75 242.90 247.40 247.40 1,383,868
Dec 2, 2024 238.55 244.95 237.25 242.00 242.00 1,283,952
Nov 29, 2024 236.55 240.20 235.75 238.85 238.85 847,507
Nov 28, 2024 238.75 238.85 234.85 236.60 236.60 1,333,029
Nov 27, 2024 240.05 241.10 237.55 238.80 238.80 840,835
Nov 26, 2024 237.10 241.90 236.90 241.45 241.45 1,235,609
Nov 25, 2024 244.95 248.50 236.75 236.85 236.85 2,387,990
Nov 22, 2024 248.10 248.70 242.50 244.50 244.50 1,451,333
Nov 21, 2024 245.00 248.75 242.50 248.00 248.00 1,239,169
Nov 20, 2024 245.60 251.15 241.65 243.15 243.15 1,860,695
Nov 19, 2024 240.00 248.75 239.00 248.70 248.70 2,756,081
Nov 18, 2024 235.80 240.50 235.00 239.95 239.95 1,378,521
Nov 15, 2024 233.95 238.15 231.60 234.95 234.95 1,319,918
Nov 14, 2024 242.70 245.25 236.70 236.70 236.70 1,445,039
Nov 13, 2024 242.20 243.20 238.30 242.20 242.20 1,249,175
Nov 12, 2024 241.80 249.75 240.25 243.95 243.95 2,677,941
Nov 11, 2024 238.00 243.95 237.80 241.80 241.80 1,962,746
Nov 8, 2024 235.35 237.00 232.05 233.00 233.00 1,433,607
Nov 7, 2024 224.10 235.35 223.25 235.35 235.35 1,908,991
Nov 6, 2024 229.90 237.65 218.40 224.30 224.30 3,592,055
Nov 5, 2024 218.90 228.75 217.80 228.45 228.45 1,981,504
Nov 4, 2024 222.05 223.90 219.05 219.05 219.05 1,072,539
Nov 1, 2024 219.10 222.95 217.20 222.05 222.05 935,949
Oct 31, 2024 232.10 232.10 219.10 219.10 219.10 2,306,559
Oct 30, 2024 233.00 234.35 227.65 232.35 232.35 1,034,193
Oct 29, 2024 232.80 237.20 231.80 232.95 232.95 1,262,391
Oct 28, 2024 230.70 232.80 226.40 232.80 232.80 1,216,857
Oct 25, 2024 237.00 238.70 229.45 230.70 230.70 1,921,394
Oct 24, 2024 236.80 241.50 235.30 237.00 237.00 1,685,865
Oct 23, 2024 239.70 240.00 233.90 236.85 236.85 1,778,056
Oct 22, 2024 232.20 239.55 223.70 239.55 239.55 4,974,685
Oct 21, 2024 219.70 224.15 219.70 219.95 219.95 1,171,788
Oct 18, 2024 218.00 221.25 217.05 219.60 219.60 890,425
Oct 17, 2024 217.45 222.35 216.20 220.30 220.30 991,759
Oct 16, 2024 214.20 219.00 214.15 217.40 217.40 1,044,433
Oct 15, 2024 213.55 216.30 210.10 213.85 213.85 1,256,699
Oct 14, 2024 212.00 214.65 209.70 214.20 214.20 1,755,766
Oct 11, 2024 208.00 212.85 203.70 211.70 211.70 2,939,758
Oct 10, 2024 225.50 228.00 210.05 211.95 211.95 3,162,066
Oct 9, 2024 226.85 226.85 220.85 226.40 226.40 998,905
Oct 8, 2024 225.15 229.90 224.90 226.85 226.85 971,806
Oct 7, 2024 0.80 Dividend
Oct 7, 2024 227.35 228.05 220.65 226.70 226.70 1,074,912
Oct 4, 2024 228.00 230.20 226.05 227.45 226.65 897,537
Oct 3, 2024 229.20 234.15 225.85 228.35 227.55 1,628,578
Oct 2, 2024 224.00 232.40 223.70 229.20 228.39 2,003,752
Oct 1, 2024 215.90 228.50 215.50 223.55 222.76 2,179,572
Sep 30, 2024 217.20 220.15 213.60 215.90 215.14 1,054,249
Sep 27, 2024 217.50 219.20 215.70 217.25 216.49 945,297
Sep 26, 2024 219.70 220.35 215.90 217.55 216.78 1,744,411
Sep 25, 2024 210.40 220.70 209.40 219.40 218.63 2,938,216
Sep 24, 2024 226.00 227.35 210.40 210.40 209.66 5,006,173
Sep 23, 2024 230.50 232.10 228.30 231.90 231.08 836,671
Sep 20, 2024 230.45 231.50 228.25 230.50 229.69 1,052,445
Sep 19, 2024 223.50 232.15 223.40 230.45 229.64 1,523,352
Sep 18, 2024 221.00 224.10 220.00 221.65 220.87 1,131,453
Sep 17, 2024 233.00 234.25 217.80 221.15 220.37 2,719,551
Sep 16, 2024 232.00 234.55 230.25 233.00 232.18 806,419
Sep 13, 2024 230.50 233.85 228.00 232.25 231.43 776,169
Sep 12, 2024 229.00 231.45 226.45 230.50 229.69 722,492
Sep 11, 2024 225.10 228.00 223.80 225.95 225.16 773,155
Sep 10, 2024 225.20 226.50 223.40 225.10 224.31 841,933
Sep 9, 2024 222.10 226.45 219.55 225.20 224.41 840,510
Sep 6, 2024 223.85 227.85 220.75 221.60 220.82 896,818
Sep 5, 2024 226.40 226.40 221.20 224.85 224.06 1,077,267
Sep 4, 2024 223.70 227.35 221.50 226.45 225.65 1,111,443
Sep 3, 2024 230.00 233.60 227.60 227.80 227.00 1,875,616
Sep 2, 2024 242.35 243.00 226.85 229.10 228.29 2,341,808
Aug 30, 2024 242.60 245.40 241.15 242.35 241.50 2,046,072
Aug 29, 2024 240.85 243.55 238.65 242.60 241.75 1,090,423
Aug 28, 2024 240.55 242.40 237.30 240.85 240.00 1,875,265
Aug 27, 2024 234.80 239.30 231.35 237.65 236.81 2,415,619
Aug 26, 2024 236.35 236.35 233.05 235.05 234.22 992,865
Aug 23, 2024 236.85 237.75 234.75 236.35 235.52 828,083
Aug 22, 2024 236.50 238.50 235.30 236.85 236.02 1,063,505
Aug 21, 2024 240.20 240.20 235.65 236.50 235.67 1,228,107
Aug 20, 2024 244.50 246.20 240.20 240.20 239.36 1,320,511
Aug 19, 2024 254.95 255.15 239.55 243.25 242.39 3,880,342
Aug 16, 2024 258.00 260.30 255.80 257.00 256.10 1,278,613
Aug 15, 2024 255.00 257.45 253.05 257.30 256.39 951,471
Aug 14, 2024 247.65 254.90 247.10 254.90 254.00 1,246,826
Aug 13, 2024 244.45 248.00 243.80 246.70 245.83 1,309,982
Aug 12, 2024 242.00 243.25 240.60 242.75 241.90 690,596
Aug 9, 2024 237.00 240.50 234.40 240.50 239.65 1,245,414
Aug 8, 2024 234.80 237.70 232.85 236.40 235.57 829,173
Aug 7, 2024 235.00 238.00 231.70 237.70 236.86 1,152,395
Aug 6, 2024 234.80 237.20 230.30 232.70 231.88 1,308,687
Aug 5, 2024 222.60 231.50 216.80 230.90 230.09 3,198,977
Aug 2, 2024 238.00 238.00 230.55 231.75 230.93 2,254,686
Aug 1, 2024 247.10 249.50 241.45 242.05 241.20 1,102,384
Jul 31, 2024 243.55 247.75 242.40 247.10 246.23 1,270,481
Jul 30, 2024 242.20 243.10 236.30 241.95 241.10 1,807,258
Jul 29, 2024 243.00 248.00 242.50 243.25 242.39 1,161,581
Jul 26, 2024 237.55 242.45 236.10 241.50 240.65 1,261,069
Jul 25, 2024 248.25 248.25 232.60 237.55 236.71 3,412,994
Jul 24, 2024 242.40 254.35 240.80 251.15 250.27 2,604,061
Jul 23, 2024 243.60 243.85 236.75 242.40 241.55 1,763,773
Jul 22, 2024 250.55 251.05 241.35 241.35 240.50 3,026,835
Jul 19, 2024 274.90 275.00 250.55 250.55 249.67 2,961,057
Jul 18, 2024 265.75 270.80 261.45 267.70 266.76 1,546,948
Jul 17, 2024 268.30 269.25 263.65 264.90 263.97 1,392,697
Jul 16, 2024 264.55 268.30 262.20 268.30 267.36 1,117,790
Jul 15, 2024 263.80 269.45 263.65 264.20 263.27 1,179,011
Jul 12, 2024 265.90 267.00 262.05 263.60 262.67 1,379,064
Jul 11, 2024 266.75 271.70 262.10 265.90 264.96 1,726,623
Jul 10, 2024 258.50 266.70 256.75 265.70 264.77 1,685,662
Jul 9, 2024 258.25 260.60 255.55 257.00 256.10 1,161,793
Jul 8, 2024 253.00 259.15 250.40 256.80 255.90 1,126,734
Jul 5, 2024 257.80 259.80 252.40 252.65 251.76 1,064,479
Jul 4, 2024 253.85 259.90 253.15 257.65 256.74 1,391,527
Jul 3, 2024 246.35 254.35 244.50 253.45 252.56 1,195,571
Jul 2, 2024 255.35 257.60 245.30 245.80 244.94 1,710,787
Jul 1, 2024 256.60 258.15 249.30 256.80 255.90 1,641,740
Jun 28, 2024 256.90 264.45 251.40 255.00 254.10 7,036,913
Jun 27, 2024 247.90 252.30 245.35 251.70 250.81 2,144,684
Jun 26, 2024 245.00 248.35 244.65 246.90 246.03 1,233,748
Jun 25, 2024 245.00 245.00 238.20 242.60 241.75 1,322,882
Jun 24, 2024 237.40 245.75 235.20 245.35 244.49 1,269,555
Jun 20, 2024 244.00 244.35 237.90 240.10 239.26 3,820,342
Jun 19, 2024 238.50 243.80 236.50 243.30 242.44 1,072,685
Jun 18, 2024 243.50 246.00 238.20 239.10 238.26 1,306,402
Jun 17, 2024 241.10 245.00 237.00 242.80 241.95 1,391,681
Jun 14, 2024 249.10 249.90 236.60 241.00 240.15 2,529,142
Jun 13, 2024 254.80 256.40 248.80 249.10 248.22 1,712,213
Jun 12, 2024 260.40 261.10 252.10 254.40 253.51 1,914,875
Jun 11, 2024 265.00 267.60 256.90 260.00 259.09 3,010,218
Jun 10, 2024 268.20 269.30 259.50 263.40 262.47 2,761,306
Jun 7, 2024 250.80 272.70 250.60 272.20 271.24 5,394,523
Jun 5, 2024 252.00 254.80 248.30 248.90 248.02 1,228,318
Jun 4, 2024 255.20 255.20 250.00 250.30 249.42 2,735,917
Jun 3, 2024 253.70 258.40 253.00 256.50 255.60 2,402,729
May 31, 2024 240.10 254.30 240.10 253.40 252.51 6,462,980
May 30, 2024 234.60 241.20 233.30 240.00 239.16 2,009,040
May 29, 2024 242.80 243.10 232.60 235.60 234.77 5,337,363
May 28, 2024 251.00 253.90 245.90 247.50 246.63 1,731,498
May 27, 2024 250.00 254.30 247.70 250.80 249.92 1,308,095
May 24, 2024 249.00 250.90 247.80 250.10 249.22 1,273,231
May 23, 2024 246.80 250.00 246.10 249.50 248.62 1,351,099
May 22, 2024 245.60 249.80 243.20 246.50 245.63 1,162,528
May 21, 2024 241.90 246.90 241.40 246.00 245.13 1,865,684
May 20, 2024 240.00 243.50 236.10 241.90 241.05 976,925
May 17, 2024 236.30 241.00 235.30 239.80 238.96 1,473,081
May 16, 2024 235.00 239.90 235.00 238.20 237.36 1,762,678
May 15, 2024 231.10 235.00 231.00 235.00 234.17 1,901,762
May 14, 2024 224.10 230.40 222.40 230.40 229.59 2,158,297
May 13, 2024 226.00 226.05 220.30 225.00 224.21 1,956,938
May 10, 2024 233.45 233.60 224.70 226.30 225.50 2,203,405
May 8, 2024 224.00 232.20 222.55 231.75 230.93 1,306,852
May 7, 2024 4:1 Stock Splits
May 7, 2024 227.55 228.20 223.00 224.00 223.21 1,533,102
May 6, 2024 220.25 225.05 220.25 225.05 224.26 1,197,472
May 3, 2024 218.70 220.65 215.75 219.80 219.03 1,246,984
May 2, 2024 219.20 220.25 211.90 217.70 216.93 3,186,284
Apr 30, 2024 230.55 231.70 219.65 219.65 218.88 2,222,500
Apr 29, 2024 230.55 232.55 227.15 230.25 229.44 2,259,716
Apr 26, 2024 236.75 239.95 220.30 227.80 227.00 5,679,408
Apr 25, 2024 233.45 233.45 223.35 230.05 229.24 2,527,120
Apr 24, 2024 233.50 236.05 231.90 234.10 233.28 1,650,996
Apr 23, 2024 223.65 232.15 223.05 232.00 231.18 2,027,780
Apr 22, 2024 224.70 225.60 220.70 223.55 222.76 1,557,784
Apr 19, 2024 225.15 227.60 221.50 224.15 223.36 1,770,456
Apr 18, 2024 229.50 229.50 219.40 225.80 225.01 2,568,004
Apr 17, 2024 230.25 231.20 223.35 228.10 227.30 2,053,836
Apr 16, 2024 231.80 231.80 227.05 229.95 229.14 2,511,020
Apr 15, 2024 231.35 239.10 231.35 235.65 234.82 2,548,844
Apr 12, 2024 0.80 Dividend
Apr 12, 2024 227.25 233.20 227.05 229.85 229.04 2,750,944
Apr 11, 2024 224.50 226.70 221.85 225.95 224.36 2,167,840
Apr 10, 2024 223.00 226.75 218.25 222.95 221.38 3,985,196
Apr 9, 2024 245.50 246.65 217.00 221.45 219.89 11,320,096
Apr 8, 2024 240.00 247.00 239.35 245.40 243.67 2,226,748
Apr 5, 2024 239.40 242.00 234.80 239.60 237.91 2,035,212
Apr 4, 2024 241.70 242.45 236.00 240.00 238.31 2,243,668
Apr 3, 2024 238.70 241.55 235.90 241.50 239.80 1,594,196
Apr 2, 2024 238.50 242.85 234.55 237.55 235.88 2,458,596
Mar 28, 2024 241.15 242.35 237.05 238.00 236.32 1,528,708
Mar 27, 2024 241.70 244.05 238.80 241.10 239.40 2,107,012
Mar 26, 2024 237.50 240.90 235.55 240.50 238.81 2,429,776
Mar 25, 2024 235.35 239.05 235.20 236.60 234.93 2,872,308
Mar 22, 2024 228.75 234.15 228.60 233.60 231.95 2,668,144
Mar 21, 2024 229.85 230.75 226.70 227.95 226.34 2,378,332
Mar 20, 2024 225.10 228.25 223.05 227.25 225.65 1,916,728
Mar 19, 2024 222.50 225.20 219.15 224.90 223.32 2,714,604
Mar 18, 2024 217.75 221.40 216.60 221.40 219.84 2,361,352
Mar 15, 2024 216.25 219.50 214.05 217.50 215.97 3,600,100
Mar 14, 2024 213.25 218.30 213.25 215.50 213.98 2,962,960
Mar 13, 2024 213.00 213.55 209.30 212.55 211.05 1,916,020
Mar 12, 2024 211.60 216.20 207.85 212.30 210.80 2,889,732
Mar 11, 2024 206.05 212.90 205.00 211.60 210.11 2,856,432
Mar 8, 2024 209.30 210.40 203.30 205.55 204.10 1,893,596
Mar 7, 2024 203.85 208.85 203.55 207.80 206.34 1,985,920
Mar 6, 2024 205.10 205.90 198.05 203.85 202.41 3,312,360
Mar 5, 2024 213.10 214.65 201.65 205.15 203.70 5,982,428
Mar 4, 2024 206.25 214.50 204.80 213.70 212.19 2,957,644
Mar 1, 2024 205.00 207.15 205.00 205.35 203.90 1,414,396
Feb 29, 2024 204.75 206.00 202.65 204.10 202.66 2,686,316
Feb 28, 2024 200.15 204.40 199.85 203.65 202.22 1,413,612
Feb 27, 2024 206.20 208.30 199.85 200.05 198.64 3,630,480
Feb 26, 2024 198.00 205.90 197.45 205.75 204.30 3,103,076
Feb 23, 2024 193.15 199.75 193.15 197.45 196.06 1,892,660
Feb 22, 2024 196.40 196.75 190.50 193.10 191.74 2,953,036
Feb 21, 2024 200.85 201.95 195.20 198.80 197.40 2,534,440
Feb 20, 2024 199.95 202.30 198.00 199.90 198.49 2,274,668
Feb 19, 2024 198.35 199.65 195.55 199.25 197.85 2,112,760
Feb 16, 2024 197.05 198.45 194.00 198.05 196.65 2,603,716
Feb 15, 2024 194.95 197.45 192.45 194.55 193.18 2,211,496
Feb 14, 2024 188.75 194.50 188.75 193.95 192.58 2,156,288
Feb 13, 2024 191.50 192.50 187.90 188.25 186.92 2,456,636
Feb 12, 2024 184.40 192.30 184.00 190.95 189.60 3,098,680
Feb 9, 2024 176.15 186.30 175.50 181.05 179.77 5,604,656
Feb 8, 2024 173.00 174.95 172.50 173.80 172.58 1,710,524
Feb 7, 2024 172.10 173.40 171.30 172.85 171.63 1,094,464
Feb 6, 2024 170.45 172.85 170.45 172.05 170.84 1,328,456
Feb 5, 2024 170.75 172.10 169.10 169.85 168.65 1,248,180
Feb 2, 2024 169.50 171.05 168.90 170.20 169.00 1,057,320
Feb 1, 2024 168.30 169.55 167.60 169.10 167.91 1,266,664
Jan 31, 2024 169.95 170.20 168.10 168.20 167.01 1,098,160
Jan 30, 2024 169.35 171.35 169.00 169.55 168.36 958,728
Jan 29, 2024 168.75 170.45 168.50 169.35 168.16 1,103,288
Jan 26, 2024 170.00 170.00 166.50 167.55 166.37 1,143,936
Jan 25, 2024 170.60 171.40 168.25 169.70 168.50 1,360,188
Jan 24, 2024 169.75 171.45 168.90 170.40 169.20 1,370,324
Jan 23, 2024 168.40 171.00 166.00 167.55 166.37 2,403,724
Jan 22, 2024 168.75 171.40 167.35 171.15 169.94 1,281,028
Jan 19, 2024 173.00 173.20 166.75 167.70 166.52 1,614,840
Jan 18, 2024 170.50 173.95 166.55 172.15 170.94 2,034,592
Jan 17, 2024 171.05 172.95 169.00 170.30 169.10 1,535,916
Jan 16, 2024 170.25 172.90 168.80 171.05 169.84 1,785,964
Jan 15, 2024 171.40 172.50 169.40 170.25 169.05 978,084
Jan 12, 2024 165.50 169.30 165.40 169.15 167.96 1,693,124
Jan 11, 2024 162.70 166.05 161.65 164.85 163.69 1,468,488
Jan 10, 2024 161.50 163.45 160.65 162.65 161.50 1,240,472
Jan 9, 2024 159.95 165.25 159.75 161.50 160.36 2,190,548
Jan 8, 2024 159.35 161.50 157.50 158.75 157.63 1,208,968
Jan 5, 2024 156.85 159.35 156.65 158.85 157.73 757,096
Jan 4, 2024 153.00 157.75 152.45 157.60 156.49 1,183,724
Jan 3, 2024 154.25 154.90 152.05 152.65 151.57 753,444
Jan 2, 2024 152.00 154.55 152.00 154.35 153.26 1,356,164
Dec 29, 2023 151.45 152.75 150.65 151.90 150.83 853,872
Dec 28, 2023 150.20 151.75 149.30 151.45 150.38 823,576
Dec 27, 2023 148.45 150.80 148.20 150.20 149.14 794,100
Dec 22, 2023 150.15 151.45 147.85 148.15 147.11 916,692
Dec 21, 2023 148.75 150.80 147.85 150.15 149.09 1,209,768
Dec 20, 2023 146.25 149.25 146.10 149.25 148.20 1,466,788
Dec 19, 2023 145.10 146.15 143.75 146.10 145.07 940,468
Dec 18, 2023 144.55 146.25 143.40 145.40 144.38 1,123,460
Dec 15, 2023 142.35 144.90 140.60 143.15 142.14 1,969,656
Dec 14, 2023 141.90 143.05 138.30 141.55 140.55 1,504,488
Dec 13, 2023 139.30 143.05 139.30 141.45 140.45 2,523,512
Dec 12, 2023 137.80 140.20 137.60 139.30 138.32 1,654,852
Dec 11, 2023 135.75 135.75 133.90 135.15 134.20 1,013,228
Dec 8, 2023 133.50 136.10 132.95 136.00 135.04 797,444
Dec 7, 2023 135.75 135.75 132.85 133.50 132.56 1,278,820
Dec 6, 2023 138.00 138.60 135.85 135.85 134.89 982,284
Dec 5, 2023 138.40 138.90 134.90 138.45 137.47 1,210,320
Dec 4, 2023 140.50 142.20 138.15 138.65 137.67 1,409,548

Related Tickers

KOG.OL Kongsberg Gruppen ASA
1,350.00
+1.20%
 
RHM.DE Rheinmetall AG
652.00
+2.71%
 
LDO.MI Leonardo S.p.a.
26.32
+0.57%
 
HO.PA Thales S.A.
141.95
-0.73%
 
HAG.DE Hensoldt AG
37.86
+1.23%
 
MILDEF.ST MilDef Group AB (publ)
118.00
-2.32%
 
R3NK.BE RENK Group AG
20.87
-0.50%
 
BA.L BAE Systems plc
1,260.50
+0.08%
 
BSP.DE BAE Systems plc
15.23
+0.26%
 
GOMX.ST GomSpace Group AB (publ)
5.08
+8.09%