Stockholm - Delayed Quote SEK
Saab AB (publ) (SAAB-B.ST)
454.00
-5.00
(-1.09%)
At close: May 20 at 5:29:31 PM GMT+2
Currency in SEK Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 20, 2025 | 457.15 | 458.15 | 442.10 | 454.00 | 454.00 | 3,219,821 |
| May 19, 2025 | 448.90 | 459.00 | 443.40 | 459.00 | 459.00 | 2,306,433 |
| May 16, 2025 | 446.15 | 455.00 | 444.20 | 448.90 | 448.90 | 2,318,739 |
| May 15, 2025 | 433.25 | 451.40 | 432.00 | 444.90 | 444.90 | 2,362,274 |
| May 14, 2025 | 425.10 | 436.05 | 422.10 | 430.90 | 430.90 | 2,607,822 |
| May 13, 2025 | 431.30 | 435.80 | 425.30 | 426.55 | 426.55 | 2,302,749 |
| May 12, 2025 | 444.00 | 445.00 | 421.80 | 433.65 | 433.65 | 3,795,726 |
| May 9, 2025 | 464.65 | 465.90 | 447.75 | 449.80 | 449.80 | 2,762,459 |
| May 8, 2025 | 458.70 | 466.30 | 451.90 | 465.15 | 465.15 | 2,439,271 |
| May 7, 2025 | 464.20 | 467.05 | 450.70 | 455.35 | 455.35 | 2,129,329 |
| May 6, 2025 | 464.35 | 467.30 | 447.10 | 456.05 | 456.05 | 2,774,907 |
| May 5, 2025 | 463.00 | 466.85 | 458.20 | 462.00 | 462.00 | 1,885,552 |
| May 2, 2025 | 450.00 | 463.00 | 444.55 | 463.00 | 463.00 | 3,024,239 |
| Apr 30, 2025 | 439.20 | 447.90 | 436.00 | 447.90 | 447.90 | 1,786,853 |
| Apr 29, 2025 | 426.85 | 439.40 | 420.95 | 437.60 | 437.60 | 3,267,644 |
| Apr 28, 2025 | 429.30 | 434.25 | 416.60 | 421.30 | 421.30 | 3,239,559 |
| Apr 25, 2025 | 412.70 | 450.00 | 403.55 | 426.15 | 426.15 | 6,150,414 |
| Apr 24, 2025 | 414.00 | 425.45 | 410.00 | 425.45 | 425.45 | 2,015,989 |
| Apr 23, 2025 | 437.80 | 438.65 | 415.00 | 421.85 | 421.85 | 3,811,532 |
| Apr 22, 2025 | 442.65 | 449.50 | 433.10 | 438.10 | 438.10 | 2,658,463 |
| Apr 17, 2025 | 442.00 | 444.55 | 434.30 | 440.05 | 440.05 | 1,243,209 |
| Apr 16, 2025 | 445.80 | 448.30 | 435.50 | 441.50 | 441.50 | 2,990,068 |
| Apr 15, 2025 | 430.00 | 447.20 | 430.00 | 445.90 | 445.90 | 3,416,504 |
| Apr 14, 2025 | 419.50 | 429.55 | 411.65 | 429.55 | 429.55 | 3,331,376 |
| Apr 11, 2025 | 1 Dividend | |||||
| Apr 11, 2025 | 410.95 | 418.95 | 403.25 | 413.90 | 413.90 | 4,110,792 |
| Apr 10, 2025 | 418.00 | 419.60 | 396.75 | 410.20 | 409.20 | 5,739,956 |
| Apr 9, 2025 | 391.45 | 399.95 | 381.15 | 394.15 | 393.19 | 4,891,219 |
| Apr 8, 2025 | 382.15 | 409.00 | 381.75 | 400.45 | 399.47 | 7,098,237 |
| Apr 7, 2025 | 344.45 | 382.00 | 310.55 | 369.50 | 368.60 | 7,329,289 |
| Apr 4, 2025 | 410.85 | 420.00 | 365.00 | 379.40 | 378.48 | 7,249,763 |
| Apr 3, 2025 | 382.50 | 411.65 | 377.05 | 411.65 | 410.65 | 5,723,619 |
| Apr 2, 2025 | 402.80 | 410.15 | 383.35 | 387.20 | 386.26 | 3,653,305 |
| Apr 1, 2025 | 389.55 | 404.30 | 385.10 | 403.75 | 402.77 | 2,693,309 |
| Mar 31, 2025 | 385.00 | 396.35 | 385.00 | 393.65 | 392.69 | 2,322,151 |
| Mar 28, 2025 | 401.00 | 402.95 | 382.30 | 392.25 | 391.29 | 3,595,454 |
| Mar 27, 2025 | 398.05 | 405.40 | 388.35 | 404.30 | 403.31 | 2,554,098 |
| Mar 26, 2025 | 402.10 | 404.00 | 395.35 | 398.05 | 397.08 | 2,883,682 |
| Mar 25, 2025 | 399.45 | 404.55 | 395.00 | 401.70 | 400.72 | 3,588,108 |
| Mar 24, 2025 | 389.10 | 404.65 | 386.40 | 397.10 | 396.13 | 4,771,191 |
| Mar 21, 2025 | 387.95 | 392.10 | 377.00 | 380.05 | 379.12 | 5,023,313 |
| Mar 20, 2025 | 386.30 | 395.85 | 376.60 | 389.30 | 388.35 | 4,275,553 |
| Mar 19, 2025 | 411.55 | 411.55 | 374.60 | 389.60 | 388.65 | 9,483,613 |
| Mar 18, 2025 | 409.45 | 414.60 | 398.00 | 411.55 | 410.55 | 5,152,614 |
| Mar 17, 2025 | 410.00 | 417.15 | 405.25 | 405.70 | 404.71 | 7,184,370 |
| Mar 14, 2025 | 375.00 | 399.95 | 372.65 | 399.95 | 398.98 | 7,086,823 |
| Mar 13, 2025 | 385.90 | 386.20 | 365.75 | 375.00 | 374.09 | 6,235,487 |
| Mar 12, 2025 | 383.00 | 388.90 | 370.15 | 388.50 | 387.55 | 5,583,090 |
| Mar 11, 2025 | 368.05 | 389.45 | 366.00 | 383.40 | 382.47 | 5,940,394 |
| Mar 10, 2025 | 364.90 | 373.00 | 360.25 | 368.80 | 367.90 | 4,533,053 |
| Mar 7, 2025 | 379.05 | 386.70 | 359.45 | 359.45 | 358.57 | 7,051,470 |
| Mar 6, 2025 | 373.00 | 379.50 | 368.15 | 375.00 | 374.09 | 6,472,553 |
| Mar 5, 2025 | 354.50 | 371.75 | 352.70 | 368.70 | 367.80 | 7,601,396 |
| Mar 4, 2025 | 365.00 | 367.75 | 343.80 | 347.45 | 346.60 | 10,824,278 |
| Mar 3, 2025 | 350.00 | 367.40 | 342.50 | 356.50 | 355.63 | 10,560,880 |
| Feb 28, 2025 | 319.00 | 324.85 | 315.95 | 319.55 | 318.77 | 3,860,389 |
| Feb 27, 2025 | 309.20 | 318.75 | 307.60 | 318.20 | 317.42 | 3,321,222 |
| Feb 26, 2025 | 311.00 | 312.70 | 295.65 | 309.20 | 308.45 | 4,794,125 |
| Feb 25, 2025 | 299.80 | 310.05 | 299.15 | 310.05 | 309.29 | 3,957,741 |
| Feb 24, 2025 | 299.70 | 303.00 | 294.30 | 299.70 | 298.97 | 3,558,387 |
| Feb 21, 2025 | 297.50 | 299.60 | 290.05 | 296.85 | 296.13 | 4,322,674 |
| Feb 20, 2025 | 295.35 | 299.90 | 289.70 | 294.05 | 293.33 | 4,174,348 |
| Feb 19, 2025 | 290.00 | 297.05 | 287.95 | 294.15 | 293.43 | 4,653,145 |
| Feb 18, 2025 | 290.65 | 294.15 | 281.80 | 286.00 | 285.30 | 7,144,249 |
| Feb 17, 2025 | 253.10 | 284.35 | 253.10 | 284.15 | 283.46 | 9,909,490 |
| Feb 14, 2025 | 230.20 | 246.95 | 230.15 | 244.60 | 244.00 | 4,620,352 |
| Feb 13, 2025 | 210.85 | 228.30 | 208.00 | 226.60 | 226.05 | 3,434,899 |
| Feb 12, 2025 | 218.30 | 218.65 | 214.50 | 217.60 | 217.07 | 1,605,346 |
| Feb 11, 2025 | 218.10 | 220.75 | 214.60 | 218.30 | 217.77 | 1,811,833 |
| Feb 10, 2025 | 216.15 | 219.95 | 213.70 | 218.10 | 217.57 | 2,563,625 |
| Feb 7, 2025 | 227.50 | 227.90 | 212.40 | 213.40 | 212.88 | 4,823,504 |
| Feb 6, 2025 | 240.75 | 242.80 | 225.35 | 227.50 | 226.95 | 3,069,402 |
| Feb 5, 2025 | 236.85 | 241.10 | 235.20 | 238.30 | 237.72 | 1,027,159 |
| Feb 4, 2025 | 244.85 | 248.45 | 234.20 | 237.65 | 237.07 | 2,173,353 |
| Feb 3, 2025 | 239.00 | 243.45 | 237.80 | 243.30 | 242.71 | 1,617,860 |
| Jan 31, 2025 | 235.00 | 243.30 | 234.90 | 240.45 | 239.86 | 1,721,819 |
| Jan 30, 2025 | 233.00 | 237.45 | 232.15 | 234.60 | 234.03 | 1,071,891 |
| Jan 29, 2025 | 232.05 | 234.90 | 230.65 | 232.90 | 232.33 | 1,162,753 |
| Jan 28, 2025 | 232.45 | 233.70 | 229.60 | 231.60 | 231.04 | 934,784 |
| Jan 27, 2025 | 233.20 | 234.00 | 227.65 | 232.75 | 232.18 | 1,370,880 |
| Jan 24, 2025 | 236.00 | 237.40 | 231.00 | 233.80 | 233.23 | 1,254,666 |
| Jan 23, 2025 | 229.00 | 234.75 | 225.70 | 234.75 | 234.18 | 2,216,924 |
| Jan 22, 2025 | 229.95 | 231.30 | 227.60 | 229.10 | 228.54 | 1,400,644 |
| Jan 21, 2025 | 223.85 | 230.45 | 222.00 | 229.60 | 229.04 | 2,362,466 |
| Jan 20, 2025 | 224.15 | 224.80 | 218.90 | 222.50 | 221.96 | 2,025,071 |
| Jan 17, 2025 | 236.25 | 243.65 | 222.40 | 223.50 | 222.96 | 6,256,536 |
| Jan 16, 2025 | 232.95 | 239.40 | 232.50 | 236.00 | 235.42 | 1,524,476 |
| Jan 15, 2025 | 231.60 | 233.50 | 228.65 | 233.00 | 232.43 | 1,298,131 |
| Jan 14, 2025 | 229.50 | 234.35 | 227.45 | 231.90 | 231.33 | 1,339,331 |
| Jan 13, 2025 | 231.50 | 234.90 | 228.10 | 229.50 | 228.94 | 1,064,181 |
| Jan 10, 2025 | 233.35 | 237.25 | 228.75 | 230.35 | 229.79 | 1,215,661 |
| Jan 9, 2025 | 234.80 | 235.80 | 230.65 | 233.35 | 232.78 | 979,362 |
| Jan 8, 2025 | 227.85 | 239.00 | 227.85 | 234.65 | 234.08 | 1,949,237 |
| Jan 7, 2025 | 232.25 | 236.55 | 225.95 | 226.85 | 226.30 | 2,096,270 |
| Jan 3, 2025 | 232.00 | 232.70 | 228.50 | 232.30 | 231.73 | 853,660 |
| Jan 2, 2025 | 232.70 | 235.95 | 231.25 | 232.80 | 232.23 | 754,603 |
| Dec 30, 2024 | 234.80 | 234.85 | 231.60 | 233.70 | 233.13 | 708,576 |
| Dec 27, 2024 | 235.60 | 237.70 | 233.30 | 234.80 | 234.23 | 1,067,027 |
| Dec 23, 2024 | 228.95 | 239.20 | 228.95 | 235.15 | 234.58 | 1,723,705 |
| Dec 20, 2024 | 223.10 | 227.05 | 220.05 | 226.30 | 225.75 | 2,649,382 |
| Dec 19, 2024 | 223.75 | 227.20 | 221.25 | 224.95 | 224.40 | 1,099,228 |
| Dec 18, 2024 | 224.20 | 226.10 | 222.05 | 225.10 | 224.55 | 957,655 |
| Dec 17, 2024 | 233.15 | 233.15 | 223.70 | 223.70 | 223.15 | 1,117,896 |
| Dec 16, 2024 | 231.75 | 234.60 | 230.55 | 233.30 | 232.73 | 876,691 |
| Dec 13, 2024 | 233.75 | 234.75 | 231.10 | 231.75 | 231.19 | 714,297 |
| Dec 12, 2024 | 233.50 | 235.90 | 231.65 | 234.00 | 233.43 | 948,227 |
| Dec 11, 2024 | 228.85 | 234.50 | 227.80 | 233.20 | 232.63 | 1,135,532 |
| Dec 10, 2024 | 232.00 | 233.65 | 228.75 | 228.85 | 228.29 | 1,474,164 |
| Dec 9, 2024 | 246.55 | 246.55 | 230.85 | 230.85 | 230.29 | 2,683,910 |
| Dec 6, 2024 | 248.70 | 249.55 | 243.00 | 246.55 | 245.95 | 1,395,180 |
| Dec 5, 2024 | 245.70 | 249.15 | 245.20 | 248.65 | 248.04 | 1,043,915 |
| Dec 4, 2024 | 247.85 | 249.65 | 244.85 | 246.65 | 246.05 | 1,259,959 |
| Dec 3, 2024 | 242.90 | 248.75 | 242.90 | 247.40 | 246.80 | 1,383,868 |
| Dec 2, 2024 | 238.55 | 244.95 | 237.25 | 242.00 | 241.41 | 1,283,952 |
| Nov 29, 2024 | 236.55 | 240.20 | 235.75 | 238.85 | 238.27 | 847,507 |
| Nov 28, 2024 | 238.75 | 238.85 | 234.85 | 236.60 | 236.02 | 1,333,029 |
| Nov 27, 2024 | 240.05 | 241.10 | 237.55 | 238.80 | 238.22 | 840,835 |
| Nov 26, 2024 | 237.10 | 241.90 | 236.90 | 241.45 | 240.86 | 1,235,609 |
| Nov 25, 2024 | 244.95 | 248.50 | 236.75 | 236.85 | 236.27 | 2,387,990 |
| Nov 22, 2024 | 248.10 | 248.70 | 242.50 | 244.50 | 243.90 | 1,451,333 |
| Nov 21, 2024 | 245.00 | 248.75 | 242.50 | 248.00 | 247.40 | 1,239,169 |
| Nov 20, 2024 | 245.60 | 251.15 | 241.65 | 243.15 | 242.56 | 1,860,695 |
| Nov 19, 2024 | 240.00 | 248.75 | 239.00 | 248.70 | 248.09 | 2,756,081 |
| Nov 18, 2024 | 235.80 | 240.50 | 235.00 | 239.95 | 239.37 | 1,378,521 |
| Nov 15, 2024 | 233.95 | 238.15 | 231.60 | 234.95 | 234.38 | 1,319,918 |
| Nov 14, 2024 | 242.70 | 245.25 | 236.70 | 236.70 | 236.12 | 1,445,039 |
| Nov 13, 2024 | 242.20 | 243.20 | 238.30 | 242.20 | 241.61 | 1,249,175 |
| Nov 12, 2024 | 241.80 | 249.75 | 240.25 | 243.95 | 243.36 | 2,677,941 |
| Nov 11, 2024 | 238.00 | 243.95 | 237.80 | 241.80 | 241.21 | 1,962,746 |
| Nov 8, 2024 | 235.35 | 237.00 | 232.05 | 233.00 | 232.43 | 1,433,607 |
| Nov 7, 2024 | 224.10 | 235.35 | 223.25 | 235.35 | 234.78 | 1,908,991 |
| Nov 6, 2024 | 229.90 | 237.65 | 218.40 | 224.30 | 223.75 | 3,592,055 |
| Nov 5, 2024 | 218.90 | 228.75 | 217.80 | 228.45 | 227.89 | 1,981,504 |
| Nov 4, 2024 | 222.05 | 223.90 | 219.05 | 219.05 | 218.52 | 1,072,539 |
| Nov 1, 2024 | 219.10 | 222.95 | 217.20 | 222.05 | 221.51 | 935,949 |
| Oct 31, 2024 | 232.10 | 232.10 | 219.10 | 219.10 | 218.57 | 2,306,559 |
| Oct 30, 2024 | 233.00 | 234.35 | 227.65 | 232.35 | 231.78 | 1,034,193 |
| Oct 29, 2024 | 232.80 | 237.20 | 231.80 | 232.95 | 232.38 | 1,262,391 |
| Oct 28, 2024 | 230.70 | 232.80 | 226.40 | 232.80 | 232.23 | 1,216,857 |
| Oct 25, 2024 | 237.00 | 238.70 | 229.45 | 230.70 | 230.14 | 1,921,394 |
| Oct 24, 2024 | 236.80 | 241.50 | 235.30 | 237.00 | 236.42 | 1,685,865 |
| Oct 23, 2024 | 239.70 | 240.00 | 233.90 | 236.85 | 236.27 | 1,778,056 |
| Oct 22, 2024 | 232.20 | 239.55 | 223.70 | 239.55 | 238.97 | 4,974,685 |
| Oct 21, 2024 | 219.70 | 224.15 | 219.70 | 219.95 | 219.41 | 1,171,788 |
| Oct 18, 2024 | 218.00 | 221.25 | 217.05 | 219.60 | 219.06 | 890,425 |
| Oct 17, 2024 | 217.45 | 222.35 | 216.20 | 220.30 | 219.76 | 991,759 |
| Oct 16, 2024 | 214.20 | 219.00 | 214.15 | 217.40 | 216.87 | 1,044,433 |
| Oct 15, 2024 | 213.55 | 216.30 | 210.10 | 213.85 | 213.33 | 1,256,699 |
| Oct 14, 2024 | 212.00 | 214.65 | 209.70 | 214.20 | 213.68 | 1,755,766 |
| Oct 11, 2024 | 208.00 | 212.85 | 203.70 | 211.70 | 211.18 | 2,939,758 |
| Oct 10, 2024 | 225.50 | 228.00 | 210.05 | 211.95 | 211.43 | 3,162,066 |
| Oct 9, 2024 | 226.85 | 226.85 | 220.85 | 226.40 | 225.85 | 998,905 |
| Oct 8, 2024 | 225.15 | 229.90 | 224.90 | 226.85 | 226.30 | 971,806 |
| Oct 7, 2024 | 0.8 Dividend | |||||
| Oct 7, 2024 | 227.35 | 228.05 | 220.65 | 226.70 | 226.15 | 1,074,912 |
| Oct 4, 2024 | 228.00 | 230.20 | 226.05 | 227.45 | 226.10 | 897,537 |
| Oct 3, 2024 | 229.20 | 234.15 | 225.85 | 228.35 | 226.99 | 1,628,578 |
| Oct 2, 2024 | 224.00 | 232.40 | 223.70 | 229.20 | 227.84 | 2,003,752 |
| Oct 1, 2024 | 215.90 | 228.50 | 215.50 | 223.55 | 222.22 | 2,179,572 |
| Sep 30, 2024 | 217.20 | 220.15 | 213.60 | 215.90 | 214.62 | 1,054,249 |
| Sep 27, 2024 | 217.50 | 219.20 | 215.70 | 217.25 | 215.96 | 945,297 |
| Sep 26, 2024 | 219.70 | 220.35 | 215.90 | 217.55 | 216.26 | 1,744,411 |
| Sep 25, 2024 | 210.40 | 220.70 | 209.40 | 219.40 | 218.10 | 2,938,216 |
| Sep 24, 2024 | 226.00 | 227.35 | 210.40 | 210.40 | 209.15 | 5,006,173 |
| Sep 23, 2024 | 230.50 | 232.10 | 228.30 | 231.90 | 230.52 | 836,671 |
| Sep 20, 2024 | 230.45 | 231.50 | 228.25 | 230.50 | 229.13 | 1,052,445 |
| Sep 19, 2024 | 223.50 | 232.15 | 223.40 | 230.45 | 229.08 | 1,523,352 |
| Sep 18, 2024 | 221.00 | 224.10 | 220.00 | 221.65 | 220.33 | 1,131,453 |
| Sep 17, 2024 | 233.00 | 234.25 | 217.80 | 221.15 | 219.83 | 2,719,551 |
| Sep 16, 2024 | 232.00 | 234.55 | 230.25 | 233.00 | 231.61 | 806,419 |
| Sep 13, 2024 | 230.50 | 233.85 | 228.00 | 232.25 | 230.87 | 776,169 |
| Sep 12, 2024 | 229.00 | 231.45 | 226.45 | 230.50 | 229.13 | 722,492 |
| Sep 11, 2024 | 225.10 | 228.00 | 223.80 | 225.95 | 224.61 | 773,155 |
| Sep 10, 2024 | 225.20 | 226.50 | 223.40 | 225.10 | 223.76 | 841,933 |
| Sep 9, 2024 | 222.10 | 226.45 | 219.55 | 225.20 | 223.86 | 840,510 |
| Sep 6, 2024 | 223.85 | 227.85 | 220.75 | 221.60 | 220.28 | 896,818 |
| Sep 5, 2024 | 226.40 | 226.40 | 221.20 | 224.85 | 223.51 | 1,077,267 |
| Sep 4, 2024 | 223.70 | 227.35 | 221.50 | 226.45 | 225.10 | 1,111,443 |
| Sep 3, 2024 | 230.00 | 233.60 | 227.60 | 227.80 | 226.45 | 1,875,616 |
| Sep 2, 2024 | 242.35 | 243.00 | 226.85 | 229.10 | 227.74 | 2,341,808 |
| Aug 30, 2024 | 242.60 | 245.40 | 241.15 | 242.35 | 240.91 | 2,046,072 |
| Aug 29, 2024 | 240.85 | 243.55 | 238.65 | 242.60 | 241.16 | 1,090,423 |
| Aug 28, 2024 | 240.55 | 242.40 | 237.30 | 240.85 | 239.42 | 1,875,265 |
| Aug 27, 2024 | 234.80 | 239.30 | 231.35 | 237.65 | 236.24 | 2,415,619 |
| Aug 26, 2024 | 236.35 | 236.35 | 233.05 | 235.05 | 233.65 | 992,865 |
| Aug 23, 2024 | 236.85 | 237.75 | 234.75 | 236.35 | 234.94 | 828,083 |
| Aug 22, 2024 | 236.50 | 238.50 | 235.30 | 236.85 | 235.44 | 1,063,505 |
| Aug 21, 2024 | 240.20 | 240.20 | 235.65 | 236.50 | 235.09 | 1,228,107 |
| Aug 20, 2024 | 244.50 | 246.20 | 240.20 | 240.20 | 238.77 | 1,320,511 |
| Aug 19, 2024 | 254.95 | 255.15 | 239.55 | 243.25 | 241.80 | 3,880,342 |
| Aug 16, 2024 | 258.00 | 260.30 | 255.80 | 257.00 | 255.47 | 1,278,613 |
| Aug 15, 2024 | 255.00 | 257.45 | 253.05 | 257.30 | 255.77 | 951,471 |
| Aug 14, 2024 | 247.65 | 254.90 | 247.10 | 254.90 | 253.38 | 1,246,826 |
| Aug 13, 2024 | 244.45 | 248.00 | 243.80 | 246.70 | 245.23 | 1,309,982 |
| Aug 12, 2024 | 242.00 | 243.25 | 240.60 | 242.75 | 241.31 | 690,596 |
| Aug 9, 2024 | 237.00 | 240.50 | 234.40 | 240.50 | 239.07 | 1,245,414 |
| Aug 8, 2024 | 234.80 | 237.70 | 232.85 | 236.40 | 234.99 | 829,173 |
| Aug 7, 2024 | 235.00 | 238.00 | 231.70 | 237.70 | 236.29 | 1,152,395 |
| Aug 6, 2024 | 234.80 | 237.20 | 230.30 | 232.70 | 231.32 | 1,308,687 |
| Aug 5, 2024 | 222.60 | 231.50 | 216.80 | 230.90 | 229.53 | 3,198,977 |
| Aug 2, 2024 | 238.00 | 238.00 | 230.55 | 231.75 | 230.37 | 2,254,686 |
| Aug 1, 2024 | 247.10 | 249.50 | 241.45 | 242.05 | 240.61 | 1,102,384 |
| Jul 31, 2024 | 243.55 | 247.75 | 242.40 | 247.10 | 245.63 | 1,270,481 |
| Jul 30, 2024 | 242.20 | 243.10 | 236.30 | 241.95 | 240.51 | 1,807,258 |
| Jul 29, 2024 | 243.00 | 248.00 | 242.50 | 243.25 | 241.80 | 1,161,581 |
| Jul 26, 2024 | 237.55 | 242.45 | 236.10 | 241.50 | 240.06 | 1,261,069 |
| Jul 25, 2024 | 248.25 | 248.25 | 232.60 | 237.55 | 236.14 | 3,412,994 |
| Jul 24, 2024 | 242.40 | 254.35 | 240.80 | 251.15 | 249.66 | 2,604,061 |
| Jul 23, 2024 | 243.60 | 243.85 | 236.75 | 242.40 | 240.96 | 1,763,773 |
| Jul 22, 2024 | 250.55 | 251.05 | 241.35 | 241.35 | 239.91 | 3,026,835 |
| Jul 19, 2024 | 274.90 | 275.00 | 250.55 | 250.55 | 249.06 | 2,961,057 |
| Jul 18, 2024 | 265.75 | 270.80 | 261.45 | 267.70 | 266.11 | 1,546,948 |
| Jul 17, 2024 | 268.30 | 269.25 | 263.65 | 264.90 | 263.32 | 1,392,697 |
| Jul 16, 2024 | 264.55 | 268.30 | 262.20 | 268.30 | 266.70 | 1,117,790 |
| Jul 15, 2024 | 263.80 | 269.45 | 263.65 | 264.20 | 262.63 | 1,179,011 |
| Jul 12, 2024 | 265.90 | 267.00 | 262.05 | 263.60 | 262.03 | 1,379,064 |
| Jul 11, 2024 | 266.75 | 271.70 | 262.10 | 265.90 | 264.32 | 1,726,623 |
| Jul 10, 2024 | 258.50 | 266.70 | 256.75 | 265.70 | 264.12 | 1,685,662 |
| Jul 9, 2024 | 258.25 | 260.60 | 255.55 | 257.00 | 255.47 | 1,161,793 |
| Jul 8, 2024 | 253.00 | 259.15 | 250.40 | 256.80 | 255.27 | 1,126,734 |
| Jul 5, 2024 | 257.80 | 259.80 | 252.40 | 252.65 | 251.15 | 1,064,479 |
| Jul 4, 2024 | 253.85 | 259.90 | 253.15 | 257.65 | 256.12 | 1,391,527 |
| Jul 3, 2024 | 246.35 | 254.35 | 244.50 | 253.45 | 251.94 | 1,195,571 |
| Jul 2, 2024 | 255.35 | 257.60 | 245.30 | 245.80 | 244.34 | 1,710,787 |
| Jul 1, 2024 | 256.60 | 258.15 | 249.30 | 256.80 | 255.27 | 1,641,740 |
| Jun 28, 2024 | 256.90 | 264.45 | 251.40 | 255.00 | 253.48 | 7,036,913 |
| Jun 27, 2024 | 247.90 | 252.30 | 245.35 | 251.70 | 250.20 | 2,144,684 |
| Jun 26, 2024 | 245.00 | 248.35 | 244.65 | 246.90 | 245.43 | 1,233,748 |
| Jun 25, 2024 | 245.00 | 245.00 | 238.20 | 242.60 | 241.16 | 1,322,882 |
| Jun 24, 2024 | 237.40 | 245.75 | 235.20 | 245.35 | 243.89 | 1,269,555 |
| Jun 20, 2024 | 244.00 | 244.35 | 237.90 | 240.10 | 238.67 | 3,820,342 |
| Jun 19, 2024 | 238.50 | 243.80 | 236.50 | 243.30 | 241.85 | 1,072,685 |
| Jun 18, 2024 | 243.50 | 246.00 | 238.20 | 239.10 | 237.68 | 1,306,402 |
| Jun 17, 2024 | 241.10 | 245.00 | 237.00 | 242.80 | 241.36 | 1,391,681 |
| Jun 14, 2024 | 249.10 | 249.90 | 236.60 | 241.00 | 239.57 | 2,529,142 |
| Jun 13, 2024 | 254.80 | 256.40 | 248.80 | 249.10 | 247.62 | 1,712,213 |
| Jun 12, 2024 | 260.40 | 261.10 | 252.10 | 254.40 | 252.89 | 1,914,875 |
| Jun 11, 2024 | 265.00 | 267.60 | 256.90 | 260.00 | 258.45 | 3,010,218 |
| Jun 10, 2024 | 268.20 | 269.30 | 259.50 | 263.40 | 261.83 | 2,761,306 |
| Jun 7, 2024 | 250.80 | 272.70 | 250.60 | 272.20 | 270.58 | 5,394,523 |
| Jun 5, 2024 | 252.00 | 254.80 | 248.30 | 248.90 | 247.42 | 1,228,318 |
| Jun 4, 2024 | 255.20 | 255.20 | 250.00 | 250.30 | 248.81 | 2,735,917 |
| Jun 3, 2024 | 253.70 | 258.40 | 253.00 | 256.50 | 254.97 | 2,402,729 |
| May 31, 2024 | 240.10 | 254.30 | 240.10 | 253.40 | 251.89 | 6,462,980 |
| May 30, 2024 | 234.60 | 241.20 | 233.30 | 240.00 | 238.57 | 2,009,040 |
| May 29, 2024 | 242.80 | 243.10 | 232.60 | 235.60 | 234.20 | 5,337,363 |
| May 28, 2024 | 251.00 | 253.90 | 245.90 | 247.50 | 246.03 | 1,731,498 |
| May 27, 2024 | 250.00 | 254.30 | 247.70 | 250.80 | 249.31 | 1,308,095 |
| May 24, 2024 | 249.00 | 250.90 | 247.80 | 250.10 | 248.61 | 1,273,231 |
| May 23, 2024 | 246.80 | 250.00 | 246.10 | 249.50 | 248.02 | 1,351,099 |
| May 22, 2024 | 245.60 | 249.80 | 243.20 | 246.50 | 245.03 | 1,162,528 |
| May 21, 2024 | 241.90 | 246.90 | 241.40 | 246.00 | 244.54 | 1,865,684 |
| May 20, 2024 | 240.00 | 243.50 | 236.10 | 241.90 | 240.46 | 976,925 |
Related Tickers
KOG.OL Kongsberg Gruppen ASA
1,685.50
-1.55%
RHM.DE Rheinmetall AG
1,780.00
+1.57%
HAG.DE Hensoldt AG
77.40
+3.20%
HO.PA Thales S.A.
254.50
+1.68%
LDO.MI Leonardo S.p.a.
51.04
+2.20%
R3NK.DE RENK Group AG
65.25
+4.92%
MILDEF.ST MilDef Group AB (publ)
234.80
+1.56%
BA.L BAE Systems plc
1,796.50
+1.10%
SAF.PA Safran SA
261.20
+0.81%
AM.PA Dassault Aviation société anonyme
307.40
+0.65%