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

Frankfurt - Delayed Quote EUR

Saab AB (publ) (SDV1.F)

Compare
39.71
-0.53
(-1.30%)
As of 5:24:54 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 16, 202539.8040.4039.2039.7139.714,211
Apr 15, 202539.1740.3839.1740.2440.248,920
Apr 14, 202537.8539.0137.6439.0039.006,970
Apr 11, 2025 0.09 Dividend
Apr 11, 202537.1037.7236.3137.6537.654,899
Apr 10, 202539.2640.0836.3836.9135.917,598
Apr 9, 202536.2237.7434.6537.6036.582,180
Apr 8, 202534.3837.3234.0034.0033.0855,422
Apr 7, 202530.0734.4328.0033.9933.0636,306
Apr 4, 202538.5938.7333.2633.8532.9324,291
Apr 3, 202535.1938.1335.1838.0637.0329,633
Apr 2, 202537.1337.8935.7836.0335.053,242
Apr 1, 202536.4537.5736.1237.1136.108,211
Mar 31, 202536.2136.5335.8836.4835.493,366
Mar 28, 202537.6537.6535.4936.0535.075,836
Mar 27, 202536.7537.6536.0037.6536.633,939
Mar 26, 202537.2037.2736.5936.9235.923,004
Mar 25, 202536.6537.3136.2737.2036.194,306
Mar 24, 202535.5136.9235.2636.7235.739,311
Mar 21, 202535.0935.7234.6134.9433.994,242
Mar 20, 202535.4635.8834.2735.3734.414,937
Mar 19, 202537.7537.7534.0535.2234.2715,717
Mar 18, 202537.1937.7936.4937.7936.777,915
Mar 17, 202537.5137.9436.8537.8436.8132,255
Mar 14, 202533.8337.1633.7236.8735.8714,177
Mar 13, 202535.5035.5033.2033.8932.976,262
Mar 12, 202535.2935.5933.9535.5934.6311,230
Mar 11, 202533.5935.5533.5735.5534.599,749
Mar 10, 202533.6334.0032.9633.5632.655,346
Mar 7, 202534.5734.8832.0033.1232.2211,587
Mar 6, 202534.6534.9733.9334.4033.4719,450
Mar 5, 202532.6234.9331.9834.6233.6831,768
Mar 4, 202533.8234.4331.4133.4532.5429,647
Mar 3, 202533.2134.4530.8434.3333.4034,640
Feb 28, 202528.4029.6728.3829.6728.877,109
Feb 27, 202527.6828.6827.6828.6827.905,821
Feb 26, 202528.7428.7426.6927.7026.955,412
Feb 25, 202527.4828.1227.2728.1127.353,042
Feb 24, 202527.3427.3426.5227.3126.5711,164
Feb 21, 202526.7126.8926.3126.7326.013,242
Feb 20, 202527.0227.0226.3026.3325.622,375
Feb 19, 202526.4826.9725.9826.7926.064,271
Feb 18, 202526.1826.4025.4526.2725.5618,151
Feb 17, 202523.0626.0322.9625.7625.0613,339
Feb 14, 202520.5221.8920.5221.8221.23525
Feb 13, 202518.5020.1618.5020.1619.611,265
Feb 12, 202519.2919.2919.0119.0118.50650
Feb 11, 202519.3219.4219.3219.4218.89862
Feb 10, 202519.3519.3518.9719.3418.821,784
Feb 7, 202520.5520.8018.9518.9518.444,502
Feb 6, 202521.0121.0120.0020.3819.832,003
Feb 5, 202520.7421.1320.7421.1320.56200
Feb 4, 202521.5921.5921.4121.4220.8475
Feb 3, 202520.7221.2720.7221.2720.69891
Jan 31, 202520.4121.0820.4121.0820.51341
Jan 30, 202520.2620.4020.2620.3419.79950
Jan 29, 202520.2320.4120.2020.2019.651,447
Jan 28, 202520.1620.3020.0220.1419.59929
Jan 27, 202520.0820.2419.8320.2419.69635
Jan 24, 202520.6520.6520.3620.3819.831,000
Jan 23, 202519.8820.7019.8820.7020.14364
Jan 22, 202519.8120.0719.8119.9419.40706
Jan 21, 202519.2519.9319.2519.8819.34406
Jan 20, 202520.0120.0119.3119.4218.90572
Jan 17, 202520.4820.4819.4819.5819.05170
Jan 16, 202520.2420.6220.2420.6220.0620
Jan 15, 202520.0520.3320.0520.3319.78262
Jan 14, 202519.9220.2519.9220.1919.641,872
Jan 13, 202520.0020.1819.9219.9219.38881
Jan 10, 202520.1620.1620.1620.1619.61-
Jan 9, 202520.3120.3820.1320.2119.661,372
Jan 8, 202519.5820.6019.5820.6020.04295
Jan 7, 202520.3220.4419.6919.6919.162,165
Jan 6, 202520.3020.3320.2920.2919.74324
Jan 3, 202520.2720.2720.2720.2719.7240
Jan 2, 202520.3020.3920.3020.3919.8493
Dec 30, 202420.5320.5320.5320.5319.97200
Dec 27, 202420.4920.5820.4820.5820.02136
Dec 23, 202419.5919.5919.5519.5519.02326
Dec 20, 202419.5119.5119.2019.3918.86601
Dec 19, 202419.1619.6119.1619.6119.08750
Dec 18, 202419.4019.5819.4019.5619.03212
Dec 17, 202420.1720.1719.5519.5519.021,784
Dec 16, 202419.9820.3519.9820.2919.74710
Dec 13, 202420.3620.3620.0820.0819.5442
Dec 12, 202420.1620.2420.1620.2419.6920
Dec 11, 202419.7020.1019.7020.1019.56780
Dec 10, 202420.0220.0219.9419.9419.40560
Dec 9, 202421.2021.2020.4620.4619.912,397
Dec 6, 202421.5521.5521.2721.2920.711,393
Dec 5, 202421.3021.5321.3021.5320.95400
Dec 4, 202421.2721.4021.2721.4020.82250
Dec 3, 202420.8220.8220.8220.8220.26-
Dec 2, 202420.4620.4620.4620.4619.91-
Nov 29, 202420.4220.6120.4220.6120.05120
Nov 28, 202420.8120.8120.8120.8120.25-
Nov 27, 202420.8620.8620.8620.8620.29-
Nov 26, 202420.4120.8520.4120.7620.206,146
Nov 25, 202421.3421.5020.5420.5419.98876
Nov 22, 202421.3121.3121.2221.2220.6553
Nov 21, 202420.9321.3920.9321.3920.8150
Nov 20, 202421.5021.5021.1421.1420.571,781
Nov 19, 202420.8221.5020.8221.5020.92400
Nov 18, 202420.3820.6120.3820.6120.05255
Nov 15, 202420.2620.4320.2620.4319.8856
Nov 14, 202420.7520.7520.7520.7520.19-
Nov 13, 202420.8520.8520.6420.7720.21800
Nov 12, 202420.6521.4820.6521.1020.532,064
Nov 11, 202420.1520.9420.1520.9420.37636
Nov 8, 202420.3420.3420.2520.2519.70200
Nov 7, 202419.2920.3019.2920.3019.75840
Nov 6, 202419.4119.4119.4119.4118.88-
Nov 5, 202418.5719.5018.5719.5018.97595
Nov 4, 202419.1719.1719.0019.0018.49240
Nov 1, 202418.8119.1718.8119.1718.65205
Oct 31, 202419.8419.8419.0119.0118.498,751
Oct 30, 202420.0920.0920.0920.0919.55-
Oct 29, 202420.1520.2620.1520.2619.71250
Oct 28, 202420.1020.1920.1020.1919.64600
Oct 25, 202420.6620.6620.6620.6620.10-
Oct 24, 202420.6320.6320.6320.6320.07-
Oct 23, 202420.8220.8220.8220.8220.26-
Oct 22, 202419.2320.9219.2320.9220.35240
Oct 21, 202419.1219.3019.1219.3018.7742
Oct 18, 202419.1919.1919.1919.1918.67-
Oct 17, 202418.9418.9418.9418.9418.43-
Oct 16, 202418.7619.2018.7619.0018.49264
Oct 15, 202418.5818.9018.5818.8618.35204
Oct 14, 202418.5518.6618.5518.6618.15400
Oct 11, 202418.6118.6118.2718.2717.7822
Oct 10, 202419.8219.8218.5018.5018.00209
Oct 9, 202419.8119.8119.5919.7619.23603
Oct 8, 202419.6520.0219.6520.0219.4810
Oct 7, 2024 0.07 Dividend
Oct 7, 202419.8819.8819.5119.5619.036,100
Oct 4, 202419.9819.9819.9819.9818.66-
Oct 3, 202420.0420.4620.0420.4619.11350
Oct 2, 202419.6720.0819.6720.0818.7575
Oct 1, 202418.9819.7318.9819.7318.4390
Sep 30, 202419.1019.1019.1019.1017.841,600
Sep 27, 202419.1219.1219.1219.1217.86-
Sep 26, 202419.3819.3819.1119.2517.984,646
Sep 25, 202418.4819.5318.4819.5318.24160
Sep 24, 202420.3520.3518.8818.8817.6322
Sep 23, 202420.2320.4620.2320.4619.11150
Sep 20, 202420.0920.0920.0920.0918.76-
Sep 19, 202419.6220.4519.6220.3419.00560
Sep 18, 202419.5019.6619.5019.5718.27660
Sep 17, 202420.5820.5820.5820.5819.22-
Sep 16, 202420.6520.7020.6520.7019.33333
Sep 13, 202420.2520.5120.2520.5119.162,380
Sep 12, 202419.8420.4019.8420.4019.0510
Sep 11, 202419.6519.6519.6519.6518.35-
Sep 10, 202419.5019.5019.5019.5018.21-
Sep 9, 202419.3919.5919.3919.5918.301,690
Sep 6, 202419.5919.5919.5919.5918.30-
Sep 5, 202419.7719.7719.7719.7718.46-
Sep 4, 202419.8219.8219.8219.8218.51-
Sep 3, 202420.0720.4120.0720.1618.83107
Sep 2, 202421.0721.1320.3020.3018.96746
Aug 30, 202421.3921.3921.3921.3919.98-
Aug 29, 202421.0521.0521.0521.0519.66-
Aug 28, 202421.0221.2721.0221.2719.87193
Aug 27, 202420.5120.8520.5120.8519.471,545
Aug 26, 202420.6520.6520.4720.6119.251,158
Aug 23, 202420.6920.6920.6020.6019.24160
Aug 22, 202420.7020.8420.5320.5319.1784,857
Aug 21, 202421.1121.1120.7720.7719.40184
Aug 20, 202421.4821.5321.3621.4520.03255
Aug 19, 202422.1922.1921.2821.3319.92410
Aug 16, 202422.2122.3122.2122.3120.8420
Aug 15, 202422.1322.1322.1322.1320.67-
Aug 14, 202421.3922.0621.3922.0320.572,010
Aug 13, 202421.2121.3021.2121.3019.891,300
Aug 12, 202420.9021.1120.9021.0619.671,700
Aug 9, 202420.5120.8220.5120.8219.44600
Aug 8, 202420.6720.6720.4320.4419.09472
Aug 7, 202420.3420.3420.3420.3419.00-
Aug 6, 202419.9720.3919.9720.1618.831,105
Aug 5, 202419.8319.9119.6019.9118.59820
Aug 2, 202420.7220.7219.9920.1918.8660
Aug 1, 202421.2521.2521.2521.2519.85-
Jul 31, 202420.7821.1120.7821.1119.7225
Jul 30, 202420.7020.8120.6620.8119.44380
Jul 29, 202420.5221.0220.5221.0219.63530
Jul 26, 202420.1820.6420.1820.6419.28327
Jul 25, 202421.2921.3520.0620.0618.741,125
Jul 24, 202420.6121.6420.6121.5120.091,615
Jul 23, 202420.8420.8420.4020.8219.44189
Jul 22, 202421.7821.7820.6920.6919.321,192
Jul 19, 202423.1123.1121.6121.6120.18850
Jul 18, 202422.8623.2822.8623.1521.62693
Jul 17, 202423.2923.2923.1923.1921.6615
Jul 16, 202422.8023.4422.8023.4421.89700
Jul 15, 202422.9122.9122.9022.9021.3943
Jul 12, 202423.1723.1722.8923.0221.501,078
Jul 11, 202423.1923.6323.1923.3721.832,401
Jul 10, 202422.4323.1522.4323.1521.6214,000
Jul 9, 202422.3522.6622.3522.6621.16500
Jul 8, 202422.3322.4722.3322.4720.99437
Jul 5, 202422.8322.8322.1622.1620.702,880
Jul 4, 202422.4022.9022.4022.9021.39200
Jul 3, 202421.6222.3021.6222.2720.80432
Jul 2, 202422.3422.3422.3422.3420.86-
Jul 1, 202422.4822.5122.2322.4120.93525
Jun 28, 202422.0623.0622.0623.0621.54218
Jun 27, 202421.9222.1921.9222.1420.68654
Jun 26, 202421.7722.0321.7721.9520.501,377
Jun 25, 202421.9121.9121.2821.5220.10600
Jun 24, 202421.6221.7821.2821.7820.34528
Jun 21, 202421.7622.1621.6021.6020.17390
Jun 20, 202421.5621.6721.3821.6720.241,937
Jun 19, 202421.2421.6021.2421.6020.17357
Jun 18, 202421.5621.7321.3621.3619.95206
Jun 17, 202421.4021.4021.2021.2919.88139
Jun 14, 202421.8021.9021.0921.3319.922,613
Jun 13, 202422.5722.5721.9321.9320.482,782
Jun 12, 202423.0023.0022.8322.8921.38500
Jun 11, 202423.4123.7123.0423.0421.52220
Jun 10, 202423.9223.9223.0823.0821.56386
Jun 7, 202422.4623.9622.4223.9622.388,505
Jun 6, 202422.2022.9822.2022.8321.321,007
Jun 5, 202422.0222.5021.9022.5021.011,378
Jun 4, 202422.5922.5921.9322.1120.652,209
Jun 3, 202422.3522.6722.2022.6021.114,400
May 31, 202420.8422.1420.8422.1420.68834
May 30, 202420.2020.9720.2020.9719.584,164
May 29, 202421.6721.6720.3720.6219.263,888
May 28, 202421.8422.0921.5421.5420.121,485
May 27, 202421.9221.9221.8521.8520.4119
May 24, 202421.3021.6821.3021.6820.2554
May 23, 202421.3421.5521.3421.4520.03734
May 22, 202421.0721.4821.0721.3419.93479
May 21, 202420.7221.2120.7221.1919.79402
May 20, 202420.5820.7020.5820.7019.3340
May 17, 202420.3620.6420.3220.6319.271,075
May 16, 202420.1420.4420.1420.3519.011,176
May 15, 202419.5019.8819.5019.8818.57424
May 14, 202419.0719.7519.0719.7518.456,214
May 13, 202419.5119.5118.8919.1317.861,380
May 10, 202419.6119.8519.3819.5418.252,120
May 9, 202419.5219.5219.5219.5218.23-
May 8, 202419.3119.9319.3119.9318.61455
May 7, 2024 4:1 Stock Splits
May 7, 202419.1519.1519.1519.1517.89-
May 6, 202418.8719.5018.8719.5018.215,280
May 3, 202418.6618.9418.6018.9417.691,712
May 2, 202418.7018.7818.2718.6017.371,928
Apr 30, 202419.5519.5518.7318.7717.535,100
Apr 29, 202419.7219.7319.4219.6118.32868
Apr 26, 202420.2320.2318.9619.4418.16384
Apr 25, 202420.2020.2019.2519.7318.431,208
Apr 24, 202420.0520.1920.0320.1918.86880
Apr 23, 202419.1719.8819.1719.8818.566,972
Apr 22, 202419.4819.5018.9819.2818.011,968
Apr 19, 202418.9319.2618.9319.1717.913,720
Apr 18, 202419.6719.6718.9319.3318.062,104
Apr 17, 202419.7719.7719.5019.5418.25416
Apr 16, 202420.2520.2519.6619.6618.362,020

Related Tickers

FINMY Leonardo S.p.a.
25.68
-2.32%
 
BSP.F BAE Systems plc
20.20
-2.23%
 
HAG.DE Hensoldt AG
67.05
-2.26%
 
0F08.IL Kongsberg Gruppen ASA
1,619.25
0.00%
 
KOZ.F Kongsberg Gruppen ASA
134.50
-1.43%
 
HO.PA Thales S.A.
257.30
-0.92%
 
THLLY Thales S.A.
58.32
-0.60%
 
HAG.F Hensoldt AG
67.05
-2.83%
 
DRS Leonardo DRS, Inc.
35.79
-1.45%
 
DAU0.F Dassault Aviation société anonyme
310.00
+0.91%