Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Cboe UK SEK

Saab AB (publ) (SAABBS.XC)

Compare
424.42
+10.12
+(2.44%)
At close: April 14 at 1:33:54 PM GMT+1
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
Apr 14, 2025420.35424.42420.35424.42424.42742
Apr 11, 2025 1.00 Dividend
Apr 11, 2025408.00414.30408.00414.30414.30467
Apr 10, 2025410.83412.52400.35412.52411.524,089
Apr 9, 2025396.67398.90381.20393.58392.625,156
Apr 8, 2025387.30408.25384.77400.25399.2811,198
Apr 7, 2025367.55376.63367.55376.63375.71647
Apr 4, 2025410.10410.10384.17384.17383.241,205
Apr 3, 2025395.77406.70395.77404.30403.32940
Apr 2, 2025393.88393.88393.88393.88392.92303
Apr 1, 2025386.33386.33386.33386.33385.39-
Mar 31, 2025386.33386.33386.33386.33385.39-
Mar 28, 2025386.33386.33386.33386.33385.39311
Mar 27, 2025404.00404.00404.00404.00403.0224
Mar 26, 2025403.67403.67403.67403.67402.70-
Mar 25, 2025403.67403.67403.67403.67402.70-
Mar 24, 2025403.67403.67403.67403.67402.70301
Mar 21, 2025361.95361.95361.95361.95361.07-
Mar 20, 2025361.95361.95361.95361.95361.07-
Mar 19, 2025361.95361.95361.95361.95361.07-
Mar 18, 2025361.95361.95361.95361.95361.07-
Mar 17, 2025361.95361.95361.95361.95361.07-
Mar 14, 2025361.95361.95361.95361.95361.07-
Mar 13, 2025361.95361.95361.95361.95361.07-
Mar 12, 2025361.95361.95361.95361.95361.07-
Mar 11, 2025361.95361.95361.95361.95361.07-
Mar 10, 2025365.42365.42361.95361.95361.07679
Mar 7, 2025367.27367.27367.27367.27366.38331
Mar 6, 2025373.15375.92373.15375.83374.91673
Mar 5, 2025367.13367.13367.13367.13366.24344
Mar 4, 2025308.55308.55308.55308.55307.80-
Mar 3, 2025308.55308.55308.55308.55307.80-
Feb 28, 2025308.55308.55308.55308.55307.80-
Feb 27, 2025308.55308.55308.55308.55307.80-
Feb 26, 2025308.55308.55308.55308.55307.8026
Feb 25, 2025306.48306.48306.48306.48305.73429
Feb 24, 2025297.92297.92297.92297.92297.20416
Feb 21, 2025293.92293.92293.92293.92293.21-
Feb 20, 2025293.92293.92293.92293.92293.21-
Feb 19, 2025293.92293.92293.92293.92293.21437
Feb 18, 2025293.25293.25293.25293.25292.54438
Feb 17, 2025279.75279.75279.75279.75279.07475
Feb 14, 2025242.60246.20242.60245.18244.581,940
Feb 13, 2025221.05221.05221.05221.05220.51591
Feb 12, 2025215.85215.85215.85215.85215.33-
Feb 11, 2025215.85215.85215.85215.85215.33607
Feb 10, 2025215.23218.90215.23218.90218.371,858
Feb 7, 2025221.27221.27221.27221.27220.74594
Feb 6, 2025227.57227.57227.57227.57227.02601
Feb 5, 2025239.93239.93239.93239.93239.34476
Feb 4, 2025234.63234.63234.63234.63234.06567
Feb 3, 2025242.90242.90241.85241.85241.26562
Jan 31, 2025233.40233.40233.40233.40232.83-
Jan 30, 2025236.02236.02233.40233.40232.83811
Jan 29, 2025232.00232.00232.00232.00231.44-
Jan 28, 2025232.00232.00232.00232.00231.44-
Jan 27, 2025232.00232.00232.00232.00231.44-
Jan 24, 2025232.00232.00232.00232.00231.44-
Jan 23, 2025232.00232.00232.00232.00231.44569
Jan 22, 2025228.43228.43228.43228.43227.87523
Jan 21, 2025231.45231.45231.45231.45230.89-
Jan 20, 2025231.45231.45231.45231.45230.89-
Jan 17, 2025231.45231.45231.45231.45230.89-
Jan 16, 2025231.45231.45231.45231.45230.89-
Jan 15, 2025231.45231.45231.45231.45230.89-
Jan 14, 2025231.45231.45231.45231.45230.89-
Jan 13, 2025231.45231.45231.45231.45230.89-
Jan 10, 2025231.45231.45231.45231.45230.89-
Jan 9, 2025231.45231.45231.45231.45230.89-
Jan 8, 2025231.45231.45231.45231.45230.89-
Jan 7, 2025231.45231.45231.45231.45230.89-
Jan 6, 2025231.45231.45231.45231.45230.89-
Jan 3, 2025231.45231.45231.45231.45230.89-
Jan 2, 2025231.45231.45231.45231.45230.89-
Dec 31, 2024231.45231.45231.45231.45230.89-
Dec 30, 2024231.45231.45231.45231.45230.89-
Dec 27, 2024231.45231.45231.45231.45230.89-
Dec 24, 2024231.45231.45231.45231.45230.89-
Dec 23, 2024231.45231.45231.45231.45230.89-
Dec 20, 2024231.45231.45231.45231.45230.89-
Dec 19, 2024231.45231.45231.45231.45230.89-
Dec 18, 2024231.45231.45231.45231.45230.89-
Dec 17, 2024231.45231.45231.45231.45230.89-
Dec 16, 2024231.45231.45231.45231.45230.89-
Dec 13, 2024231.45231.45231.45231.45230.89-
Dec 12, 2024231.45231.45231.45231.45230.89-
Dec 11, 2024231.45231.45231.45231.45230.89-
Dec 10, 2024231.45231.45231.45231.45230.89-
Dec 9, 2024239.77239.77231.45231.45230.892,234
Dec 6, 2024238.05238.05238.05238.05237.47-
Dec 5, 2024238.05238.05238.05238.05237.47-
Dec 4, 2024238.05238.05238.05238.05237.47-
Dec 3, 2024238.05238.05238.05238.05237.47-
Dec 2, 2024238.05238.05238.05238.05237.47-
Nov 29, 2024238.05238.05238.05238.05237.47-
Nov 28, 2024238.05238.05238.05238.05237.47-
Nov 27, 2024238.05238.05238.05238.05237.47558
Nov 26, 2024238.45238.45238.45238.45237.87-
Nov 25, 2024238.45238.45238.45238.45237.87-
Nov 22, 2024238.45238.45238.45238.45237.87-
Nov 21, 2024238.45238.45238.45238.45237.87-
Nov 20, 2024238.45238.45238.45238.45237.87-
Nov 19, 2024238.45238.45238.45238.45237.87-
Nov 18, 2024238.45238.45238.45238.45237.87554
Nov 15, 2024244.10244.10244.10244.10243.51-
Nov 14, 2024244.10244.10244.10244.10243.51-
Nov 13, 2024244.10244.10244.10244.10243.51-
Nov 12, 2024247.85248.27244.10244.10243.513,125
Nov 11, 2024239.73240.93239.73240.93240.34823
Nov 8, 2024234.43234.43234.43234.43233.86-
Nov 7, 2024232.75234.43232.75234.43233.861,253
Nov 6, 2024225.45227.23225.00225.00224.45620
Nov 5, 2024219.73219.73219.73219.73219.19-
Nov 4, 2024219.55219.73219.55219.73219.19752
Nov 1, 2024222.27222.27222.27222.27221.74578
Oct 31, 2024224.35224.35224.35224.35223.81570
Oct 30, 2024233.15233.15233.15233.15232.58-
Oct 29, 2024233.15233.15233.15233.15232.58547
Oct 28, 2024231.15231.15231.15231.15230.59574
Oct 25, 2024236.15236.15236.15236.15235.58-
Oct 24, 2024236.15236.15236.15236.15235.58-
Oct 23, 2024236.15236.15236.15236.15235.58-
Oct 22, 2024225.63236.15225.63236.15235.582,698
Oct 21, 2024222.77222.77221.20221.27220.741,642
Oct 18, 2024220.25220.25220.25220.25219.72-
Oct 17, 2024218.45221.85218.10220.25219.722,171
Oct 16, 2024214.75218.30214.75217.90217.371,009
Oct 15, 2024213.13213.13213.13213.13212.61596
Oct 14, 2024212.00214.23212.00214.23213.711,298
Oct 11, 2024220.65220.65220.65220.65220.12-
Oct 10, 2024221.88224.07220.65220.65220.12998
Oct 9, 2024226.43226.43226.20226.20225.65922
Oct 8, 2024226.15226.15226.15226.15225.60-
Oct 7, 2024 0.80 Dividend
Oct 7, 2024223.85227.75223.52226.15225.602,144
Oct 4, 2024227.32227.38227.30227.38226.03743
Oct 3, 2024232.35233.30227.88227.88226.521,609
Oct 2, 2024228.88231.10228.88229.63228.261,841
Oct 1, 2024219.73225.05219.73224.60223.271,292
Sep 30, 2024217.98217.98217.98217.98216.68-
Sep 27, 2024217.98217.98217.98217.98216.68-
Sep 26, 2024217.98217.98217.98217.98216.68-
Sep 25, 2024217.98217.98217.98217.98216.68-
Sep 24, 2024221.25221.25217.57217.98216.681,474
Sep 23, 2024229.98229.98229.98229.98228.61-
Sep 20, 2024229.98229.98229.98229.98228.61-
Sep 19, 2024229.98229.98229.98229.98228.61531
Sep 18, 2024224.30224.30224.30224.30222.97-
Sep 17, 2024224.30224.30224.30224.30222.97-
Sep 16, 2024224.30224.30224.30224.30222.97-
Sep 13, 2024224.30224.30224.30224.30222.97-
Sep 12, 2024224.30224.30224.30224.30222.97-
Sep 11, 2024224.30224.30224.30224.30222.97-
Sep 10, 2024224.30224.30224.30224.30222.97-
Sep 9, 2024224.30224.30224.30224.30222.971
Sep 6, 2024230.43230.43230.43230.43229.06-
Sep 5, 2024230.43230.43230.43230.43229.06-
Sep 4, 2024230.43230.43230.43230.43229.06-
Sep 3, 2024230.43230.43230.43230.43229.06-
Sep 2, 2024230.32230.43230.32230.43229.0657
Aug 30, 2024243.45244.25242.23242.23240.791,738
Aug 29, 2024239.55239.55239.55239.55238.13509
Aug 28, 2024240.70240.70240.70240.70239.27531
Aug 27, 2024235.82235.82235.82235.82234.43-
Aug 23, 2024236.88237.15235.82235.82234.431,622
Aug 22, 2024243.30243.30243.30243.30241.86-
Aug 21, 2024243.30243.30243.30243.30241.86-
Aug 20, 2024243.30243.30243.30243.30241.86-
Aug 19, 2024244.57246.13242.63243.30241.862,567
Aug 16, 2024238.73238.73238.73238.73237.31-
Aug 15, 2024238.73238.73238.73238.73237.31-
Aug 14, 2024238.73238.73238.73238.73237.31-
Aug 13, 2024238.73238.73238.73238.73237.31-
Aug 12, 2024238.73238.73238.73238.73237.31-
Aug 9, 2024239.00239.00238.73238.73237.31566
Aug 8, 2024232.55232.55232.55232.55231.17-
Aug 7, 2024232.55232.55232.55232.55231.17-
Aug 6, 2024230.98232.55230.98232.55231.171,217
Aug 5, 2024230.30230.68226.68230.00228.644,840
Aug 2, 2024247.20247.20247.20247.20245.73-
Aug 1, 2024247.20247.20247.20247.20245.73-
Jul 31, 2024244.80247.20244.80247.20245.732,349
Jul 30, 2024264.88264.88264.88264.88263.30-
Jul 29, 2024264.88264.88264.88264.88263.30-
Jul 26, 2024264.88264.88264.88264.88263.30-
Jul 25, 2024264.88264.88264.88264.88263.30-
Jul 24, 2024264.88264.88264.88264.88263.30-
Jul 23, 2024264.88264.88264.88264.88263.30-
Jul 22, 2024264.88264.88264.88264.88263.30-
Jul 19, 2024264.88264.88264.88264.88263.30-
Jul 18, 2024264.88264.88264.88264.88263.30-
Jul 17, 2024264.88264.88264.88264.88263.30401
Jul 16, 2024242.18242.18242.18242.18240.74-
Jul 15, 2024242.18242.18242.18242.18240.74-
Jul 12, 2024242.18242.18242.18242.18240.74-
Jul 11, 2024242.18242.18242.18242.18240.74-
Jul 10, 2024242.18242.18242.18242.18240.74-
Jul 9, 2024242.18242.18242.18242.18240.74-
Jul 8, 2024242.18242.18242.18242.18240.74-
Jul 5, 2024242.18242.18242.18242.18240.74-
Jul 4, 2024242.18242.18242.18242.18240.74-
Jul 3, 2024242.18242.18242.18242.18240.74-
Jul 2, 2024242.18242.18242.18242.18240.74-
Jul 1, 2024242.18242.18242.18242.18240.74-
Jun 28, 2024242.18242.18242.18242.18240.74-
Jun 27, 2024242.18242.18242.18242.18240.74-
Jun 26, 2024242.18242.18242.18242.18240.74-
Jun 25, 2024244.50244.50242.18242.18240.74550
Jun 24, 2024261.50261.50261.50261.50259.95-
Jun 21, 2024261.50261.50261.50261.50259.95-
Jun 20, 2024261.50261.50261.50261.50259.95-
Jun 19, 2024261.50261.50261.50261.50259.95-
Jun 18, 2024261.50261.50261.50261.50259.95-
Jun 17, 2024261.50261.50261.50261.50259.95-
Jun 14, 2024261.50261.50261.50261.50259.95-
Jun 13, 2024261.50261.50261.50261.50259.95-
Jun 12, 2024261.50261.50261.50261.50259.95-
Jun 11, 2024262.40266.15261.50261.50259.951,000
Jun 10, 2024267.85267.85267.85267.85266.26-
Jun 7, 2024258.40268.60258.40267.85266.262,062
Jun 6, 2024233.30233.30233.30233.30231.92-
Jun 5, 2024233.30233.30233.30233.30231.92-
Jun 4, 2024233.30233.30233.30233.30231.92-
Jun 3, 2024233.30233.30233.30233.30231.92-
May 31, 2024233.30233.30233.30233.30231.92-
May 30, 2024233.30233.30233.30233.30231.92-
May 29, 2024233.30233.30233.30233.30231.92541
May 28, 2024243.75243.75243.75243.75242.30-
May 24, 2024243.75243.75243.75243.75242.30-
May 23, 2024243.75243.75243.75243.75242.30-
May 22, 2024243.75243.75243.75243.75242.30-
May 21, 2024243.75243.75243.75243.75242.30526
May 20, 2024230.55230.55230.55230.55229.18-
May 17, 2024230.55230.55230.55230.55229.18-
May 16, 2024230.55230.55230.55230.55229.18-
May 15, 2024230.55230.55230.55230.55229.18-
May 14, 2024230.55230.55230.55230.55229.18-
May 13, 2024230.55230.55230.55230.55229.18-
May 10, 2024230.55230.55230.55230.55229.18-
May 9, 2024230.55230.55230.55230.55229.18-
May 8, 2024230.55230.55230.55230.55229.18-
May 7, 2024 4:1 Stock Splits
May 7, 2024230.55230.55230.55230.55229.18-
May 3, 2024230.55230.55230.55230.55229.18-
May 2, 2024230.55230.55230.55230.55229.18-
May 1, 2024230.55230.55230.55230.55229.18-
Apr 30, 2024230.55230.55230.55230.55229.18-
Apr 29, 2024230.55230.55230.55230.55229.18-
Apr 26, 2024230.55230.55230.55230.55229.18-
Apr 25, 2024230.55230.55230.55230.55229.18-
Apr 24, 2024922.20922.20922.20922.20916.73-
Apr 23, 2024922.20922.20922.20922.20916.73-
Apr 22, 2024922.20922.20922.20922.20916.73-
Apr 19, 2024922.20922.20922.20922.20916.73-
Apr 18, 2024922.20922.20922.20922.20916.73-
Apr 17, 2024922.20922.20922.20922.20916.73-
Apr 16, 2024922.20922.20922.20922.20916.73-
Apr 15, 2024922.20922.20922.20922.20916.73-