OTC Markets OTCPK - Delayed Quote USD

Saab AB (publ) (SAABF)

49.56
0.00
(0.00%)
At close: May 23 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 23, 202548.5849.6048.5849.5649.564,306
May 22, 202547.7947.8147.7947.8147.81554
May 21, 202547.9548.6647.9548.0048.001,251
May 20, 202546.4047.4746.3547.1147.112,455
May 19, 202547.0047.4046.9747.3647.364,466
May 16, 202546.5046.9246.5046.9246.921,641
May 15, 202545.4446.5045.4446.5046.505,247
May 14, 202543.8044.2143.8043.9143.914,602
May 13, 202544.0644.8743.4943.4943.496,731
May 12, 202544.4044.4043.4544.2844.2811,935
May 9, 202547.1747.3745.7447.3747.372,834
May 8, 202548.1049.1247.6148.0148.0122,864
May 7, 202547.1948.1047.0047.0047.002,655
May 6, 202547.7048.9547.5348.9548.953,837
May 5, 202547.7048.2047.7048.2048.203,348
May 2, 202547.0048.7047.0048.1048.104,650
May 1, 202546.4047.0545.5146.2846.281,781
Apr 30, 202545.1847.4945.1846.3346.337,376
Apr 29, 202545.1445.5845.1345.2045.201,969
Apr 28, 202545.0045.0943.5045.0945.092,049
Apr 25, 202544.8145.2543.6844.0144.012,850
Apr 24, 202543.4844.5642.6043.8443.843,391
Apr 23, 202543.9544.3543.4043.5943.5911,384
Apr 22, 202545.6347.0045.6045.6745.6717,664
Apr 21, 202548.0048.0045.5046.0046.007,959
Apr 17, 202548.0448.0445.8046.7846.7813,852
Apr 16, 202545.1245.7544.9545.6045.6031,598
Apr 15, 202545.1546.3544.5745.3545.3541,737
Apr 14, 202543.5044.8543.5044.5544.559,852
Apr 11, 2025 0.104999006 Dividend
Apr 11, 202542.1542.9941.7442.9942.994,637
Apr 10, 202541.0042.7940.8342.0541.0540,176
Apr 9, 202538.7240.9038.6540.4039.442,075
Apr 8, 202540.4240.9538.2238.2237.3113,690
Apr 7, 202537.5837.9135.9436.8035.929,503
Apr 4, 202540.0840.1536.4837.9537.0512,792
Apr 3, 202541.5043.0341.5042.7541.736,424
Apr 2, 202539.1639.4638.8039.4638.521,884
Apr 1, 202540.4540.9039.7140.3139.355,903
Mar 31, 202538.8539.8738.6639.3638.424,549
Mar 28, 202540.0140.0138.4439.1238.195,419
Mar 27, 202540.4640.9540.3240.9539.983,579
Mar 26, 202540.4640.4639.5739.9739.021,686
Mar 25, 202540.3441.0540.0040.4039.443,083
Mar 24, 202539.0740.1738.8039.7538.8045,347
Mar 21, 202538.5638.6337.4037.6536.756,960
Mar 20, 202538.5639.0037.9538.3737.466,469
Mar 19, 202538.9939.2837.7537.9037.0014,888
Mar 18, 202541.8242.4040.8842.3641.3524,286
Mar 17, 202540.9041.9540.1540.8839.9118,187
Mar 14, 202541.4041.4036.7840.0039.052,022
Mar 13, 202537.1037.8136.3136.7835.9114,551
Mar 12, 202538.7539.8638.0038.8537.9325,437
Mar 11, 202538.1440.1238.1438.6537.7351,364
Mar 10, 202536.2536.9836.0036.3635.506,750
Mar 7, 202537.3137.3135.4736.0035.149,800
Mar 6, 202537.8737.9936.5037.2536.366,646
Mar 5, 202536.7537.9235.9437.7536.8578,263
Mar 4, 202535.0235.9533.0035.6234.7762,532
Mar 3, 202534.2136.0533.5136.0535.1915,701
Feb 28, 202530.0030.9529.5630.4929.764,871
Feb 27, 202530.1030.2029.6030.2029.481,698
Feb 26, 202528.9929.8528.7029.6728.9614,358
Feb 25, 202530.0530.1029.0030.1029.384,304
Feb 24, 202528.5029.4628.3428.7228.045,267
Feb 21, 202528.5929.0828.2528.2527.572,285
Feb 20, 202528.0028.0527.6527.6526.99837
Feb 19, 202527.0528.0427.0527.5826.924,099
Feb 18, 202526.5327.3226.5327.0026.364,523
Feb 14, 202522.7922.7922.7522.7522.214,376
Feb 13, 202520.3620.3620.3620.3619.88-
Feb 12, 202520.3620.3620.3620.3619.88-
Feb 11, 202520.2420.4520.2420.3619.882,077
Feb 10, 202519.7920.2319.7920.2319.74895
Feb 7, 202520.0020.0020.0020.0019.52256
Feb 6, 202521.9021.9021.9021.9021.38-
Feb 5, 202521.9021.9021.9021.9021.38477
Feb 4, 202521.2021.2021.1621.1620.66310
Feb 3, 202521.7021.7021.7021.7021.18-
Jan 31, 202521.7021.7021.7021.7021.181,000
Jan 30, 202521.1321.1321.1321.1320.63100
Jan 29, 202521.1321.1321.1321.1320.63-
Jan 28, 202521.1321.1321.1321.1320.63-
Jan 27, 202521.1321.1321.1321.1320.63-
Jan 24, 202521.1321.1321.1321.1320.63-
Jan 23, 202521.1321.1321.1321.1320.63-
Jan 22, 202521.1321.1321.1321.1320.6320,485
Jan 21, 202520.7020.7020.7020.7020.21172
Jan 17, 202520.1320.3020.1320.3019.822,583
Jan 16, 202520.9220.9220.9220.9220.43893
Jan 15, 202520.6820.6820.6820.6820.19-
Jan 14, 202520.6820.6820.6820.6820.19237
Jan 13, 202520.8920.8920.8920.8920.39300
Jan 10, 202520.5120.5120.5120.5120.02410
Jan 8, 202521.3321.3321.3321.3320.82749
Jan 7, 202520.1320.1320.1320.1319.65150
Jan 6, 202521.2521.2521.2521.2520.74-
Jan 3, 202521.2521.2521.2521.2520.741,522
Jan 2, 202521.2721.2721.2721.2720.76-
Dec 31, 202421.2721.2721.2721.2720.76230
Dec 30, 202420.9422.0720.9422.0721.55232
Dec 27, 202421.4921.4921.4921.4920.98-
Dec 26, 202421.5021.5021.4921.4920.98250
Dec 24, 202421.3321.3321.3321.3320.82-
Dec 23, 202421.3521.3521.3321.3320.82620
Dec 20, 202420.1420.1420.1420.1419.664,222
Dec 19, 202420.1122.1620.1120.3819.89908
Dec 18, 202420.2020.2020.0220.0219.54629
Dec 17, 202421.3021.3021.3021.3020.80-
Dec 16, 202421.3021.3021.3021.3020.802,226
Dec 13, 202421.2621.2621.2621.2620.75207
Dec 12, 202421.7021.7020.8920.8920.39555
Dec 11, 202421.3021.3021.3021.3020.79-
Dec 10, 202421.3021.3021.3021.3020.79674
Dec 9, 202422.3022.3021.1021.1020.603,258
Dec 6, 202423.0023.0023.0023.0022.45-
Dec 5, 202422.9623.0022.9623.0022.4525,525
Dec 4, 202421.7921.7921.7921.7921.27-
Dec 3, 202421.7921.7921.7921.7921.27-
Dec 2, 202421.7921.7921.7921.7921.27868
Nov 29, 202421.8021.8021.8021.8021.28-
Nov 27, 202421.8021.8021.8021.8021.28-
Nov 26, 202422.2722.2721.7521.8021.281,142
Nov 25, 202422.7522.7522.7522.7522.21-
Nov 22, 202422.7522.7522.7522.7522.21-
Nov 21, 202422.5022.7522.0722.7522.211,801
Nov 20, 202422.6522.6522.6522.6522.11275
Nov 19, 202422.2722.8222.2722.8222.281,313
Nov 18, 202421.9721.9721.9721.9721.44140
Nov 15, 202421.1421.1421.1421.1420.64118
Nov 14, 202422.0022.0021.5921.6021.092,589
Nov 13, 202422.0022.0022.0022.0021.48-
Nov 12, 202422.0022.0022.0022.0021.48-
Nov 11, 202422.0022.0022.0022.0021.482,699
Nov 8, 202422.0022.0022.0022.0021.48450
Nov 7, 202421.8222.0021.8222.0021.48680
Nov 6, 202420.4820.4820.4820.4819.99-
Nov 5, 202420.4820.4820.4820.4819.99-
Nov 4, 202420.4820.4820.4820.4819.99884
Nov 1, 202421.6121.6121.6121.6121.102,340
Oct 31, 202422.0022.0022.0022.0021.48-
Oct 30, 202422.0022.0022.0022.0021.48-
Oct 29, 202422.0022.0022.0022.0021.48-
Oct 28, 202422.0022.0022.0022.0021.48-
Oct 25, 202422.0222.0221.9922.0021.48856
Oct 24, 202422.3422.3422.3422.3421.81418
Oct 23, 202422.3222.3222.3222.3221.79-
Oct 22, 202422.3222.3222.3222.3221.79550
Oct 21, 202420.8320.8320.8320.8320.33-
Oct 18, 202420.8320.8320.8320.8320.33100
Oct 17, 202421.8921.8921.5321.5321.021,175
Oct 16, 202421.4121.4121.4121.4120.901,000
Oct 15, 202421.3121.3121.3121.3120.80-
Oct 14, 202421.3121.3121.3121.3120.80-
Oct 11, 202421.3121.3121.3121.3120.80-
Oct 10, 202421.3121.3121.3121.3120.80235
Oct 9, 202422.0822.0822.0822.0821.55-
Oct 8, 202422.0822.0822.0822.0821.55-
Oct 7, 2024 0.08399921 Dividend
Oct 7, 202422.0822.0822.0822.0821.55443
Oct 4, 202421.9122.5521.9122.5521.232,901
Oct 3, 202420.9820.9820.9820.9819.75-
Oct 2, 202420.9820.9820.9820.9819.75-
Oct 1, 202420.9820.9820.9820.9819.75-
Sep 30, 202420.9820.9820.9820.9819.75-
Sep 27, 202420.9820.9820.9820.9819.75-
Sep 26, 202420.9820.9820.9820.9819.75-
Sep 25, 202420.9820.9820.9820.9819.75-
Sep 24, 202420.9520.9820.9520.9819.75734
Sep 23, 202421.9521.9521.9521.9520.67-
Sep 20, 202421.9521.9521.9521.9520.67-
Sep 19, 202421.9521.9521.9521.9520.67-
Sep 18, 202421.9521.9521.9521.9520.67-
Sep 17, 202421.9521.9521.9521.9520.67-
Sep 16, 202421.9521.9521.9521.9520.67-
Sep 13, 202421.9521.9521.9521.9520.67-
Sep 12, 202421.9521.9521.9521.9520.67-
Sep 11, 202421.9521.9521.9521.9520.67-
Sep 10, 202421.9521.9521.9521.9520.67105
Sep 9, 202420.9520.9520.9520.9519.73-
Sep 6, 202420.9520.9520.9520.9519.73104
Sep 5, 202422.7622.7622.7622.7621.43-
Sep 4, 202422.7622.7622.7622.7621.43-
Sep 3, 202422.7622.7622.7622.7621.43131
Aug 30, 202423.5023.5023.5023.5022.13-
Aug 29, 202423.5023.5023.5023.5022.13-
Aug 28, 202423.5023.5023.5023.5022.13-
Aug 27, 202423.5023.5023.5023.5022.13-
Aug 26, 202423.5023.5023.5023.5022.13261
Aug 23, 202423.8423.8423.8423.8422.45-
Aug 22, 202423.8423.8423.8423.8422.45255
Aug 21, 202423.5823.5823.5823.5822.20-
Aug 20, 202423.5823.5823.5823.5822.20-
Aug 19, 202423.5823.5823.5823.5822.20-
Aug 16, 202423.5823.5823.5823.5822.20-
Aug 15, 202423.5823.5823.5823.5822.20-
Aug 14, 202423.5823.5823.5823.5822.20-
Aug 13, 202423.5823.5823.5823.5822.20-
Aug 12, 202423.5823.5823.5823.5822.20-
Aug 9, 202422.9023.5822.9023.5822.20617
Aug 8, 202422.4022.4022.4022.4021.09-
Aug 7, 202422.4022.4022.4022.4021.09-
Aug 6, 202422.2822.4022.2822.4021.092,227
Aug 5, 202421.6121.6121.5021.5020.243,000
Aug 2, 202423.0023.0023.0023.0021.66-
Aug 1, 202423.0023.0023.0023.0021.66-
Jul 31, 202422.9723.0022.9723.0021.66658
Jul 30, 202422.5022.5022.5022.5021.19190
Jul 29, 202422.0022.0022.0022.0020.71-
Jul 26, 202422.0022.0022.0022.0020.71-
Jul 25, 202422.0022.0022.0022.0020.71124
Jul 24, 202423.3923.3923.3923.3922.021,201
Jul 23, 202425.0025.0025.0025.0023.54-
Jul 22, 202425.0025.0025.0025.0023.54-
Jul 19, 202425.0025.0025.0025.0023.54-
Jul 18, 202425.0025.0025.0025.0023.54-
Jul 17, 202425.0025.0025.0025.0023.54-
Jul 16, 202425.0025.0025.0025.0023.54-
Jul 15, 202425.0025.0025.0025.0023.541,191
Jul 12, 202424.7324.7324.7324.7323.28-
Jul 11, 202424.7324.7324.7324.7323.28-
Jul 10, 202424.7324.7324.7324.7323.28-
Jul 9, 202424.7324.7324.7324.7323.283,842
Jul 8, 202423.9823.9823.9823.9822.58-
Jul 5, 202423.9823.9823.9823.9822.58-
Jul 3, 202423.9823.9823.9823.9822.58-
Jul 2, 202423.9823.9823.9823.9822.58609
Jul 1, 202423.9823.9823.9823.9822.58-
Jun 28, 202423.9823.9823.9823.9822.58-
Jun 27, 202424.0324.0723.9823.9822.58640
Jun 26, 202422.5022.5022.5022.5021.19-
Jun 25, 202422.5022.5022.5022.5021.19-
Jun 24, 202422.5022.5022.5022.5021.19-
Jun 21, 202423.6023.6022.5022.5021.19703
Jun 20, 202423.5823.5823.5823.5822.20-
Jun 18, 202423.5823.5823.5823.5822.20-
Jun 17, 202423.5823.5823.5823.5822.202,000
Jun 14, 202424.4024.4024.4024.4022.97-
Jun 13, 202424.4024.4024.4024.4022.97116
Jun 12, 202425.0525.0524.4424.4423.021,650
Jun 11, 202425.0025.0124.6924.7423.29760
Jun 10, 202424.8024.8024.8024.8023.35100
Jun 7, 202425.5426.1525.5426.1524.62670
Jun 6, 202424.2224.2224.2224.2222.81-
Jun 5, 202424.2224.2224.2224.2222.81-
Jun 4, 202424.2224.2224.2224.2222.81-
Jun 3, 202424.2224.2224.2224.2222.81150
May 31, 202423.5423.5423.5423.5422.16-
May 30, 202423.5423.5423.5423.5422.16-
May 29, 202423.5423.5423.5423.5422.16-
May 28, 202423.5423.5423.5423.5422.16-
May 24, 202423.5423.5423.5423.5422.16250

Related Tickers

THLEF Thales S.A.
292.61
0.00%
 
FINMF Leonardo S.p.a.
57.52
-3.25%
 
LDO.VI Leonardo S.p.a.
50.86
-0.51%
 
BSP.DE BAE Systems plc
22.12
+0.73%
 
R3NK.BE RENK Group AG
68.94
-2.10%
 
CSF.SG Thales
254.90
-1.58%
 
THLLY Thales S.A.
58.19
-0.10%
 
FMNB.F Leonardo S.p.a.
51.36
-0.93%
 
R3NK.F RENK Group AG
68.71
-2.68%
 
FMN.F Leonardo S.p.a.
25.40
0.00%