Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Frankfurt - Delayed Quote EUR

Saab AB (publ) (SDV1.F)

Compare
26.73
+0.40
+(1.52%)
At close: February 21 at 9:58:23 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202526.7126.8926.3126.7326.733,242
Feb 20, 202527.0227.0226.3026.3326.332,375
Feb 19, 202526.4826.9725.9826.7926.794,271
Feb 18, 202526.1826.4025.4526.2726.2718,151
Feb 17, 202523.0626.0322.9625.7625.7613,339
Feb 14, 202520.5221.8920.5221.8221.82525
Feb 13, 202518.5020.1618.5020.1620.161,265
Feb 12, 202519.2919.2919.0119.0119.01650
Feb 11, 202519.3219.4219.3219.4219.42862
Feb 10, 202519.3519.3518.9719.3419.341,784
Feb 7, 202520.5520.8018.9518.9518.954,502
Feb 6, 202521.0121.0120.0020.3820.382,003
Feb 5, 202520.7421.1320.7421.1321.13200
Feb 4, 202521.5921.5921.4121.4221.4275
Feb 3, 202520.7221.2720.7221.2721.27891
Jan 31, 202520.4121.0820.4121.0821.08341
Jan 30, 202520.2620.4020.2620.3420.34950
Jan 29, 202520.2320.4120.2020.2020.201,447
Jan 28, 202520.1620.3020.0220.1420.14929
Jan 27, 202520.0820.2419.8320.2420.24635
Jan 24, 202520.6520.6520.3620.3820.381,000
Jan 23, 202519.8820.7019.8820.7020.70364
Jan 22, 202519.8120.0719.8119.9419.94706
Jan 21, 202519.2519.9319.2519.8819.88406
Jan 20, 202520.0120.0119.3119.4219.42572
Jan 17, 202520.4820.4819.4819.5819.58170
Jan 16, 202520.2420.6220.2420.6220.6220
Jan 15, 202520.0520.3320.0520.3320.33262
Jan 14, 202519.9220.2519.9220.1920.191,872
Jan 13, 202520.0020.1819.9219.9219.92881
Jan 10, 202520.1620.1620.1620.1620.16-
Jan 9, 202520.3120.3820.1320.2120.211,372
Jan 8, 202519.5820.6019.5820.6020.60295
Jan 7, 202520.3220.4419.6919.6919.692,165
Jan 6, 202520.3020.3320.2920.2920.29324
Jan 3, 202520.2720.2720.2720.2720.2740
Jan 2, 202520.3020.3920.3020.3920.3993
Dec 30, 202420.5320.5320.5320.5320.53200
Dec 27, 202420.4920.5820.4820.5820.58136
Dec 23, 202419.5919.5919.5519.5519.55326
Dec 20, 202419.5119.5119.2019.3919.39601
Dec 19, 202419.1619.6119.1619.6119.61750
Dec 18, 202419.4019.5819.4019.5619.56212
Dec 17, 202420.1720.1719.5519.5519.551,784
Dec 16, 202419.9820.3519.9820.2920.29710
Dec 13, 202420.3620.3620.0820.0820.0842
Dec 12, 202420.1620.2420.1620.2420.2420
Dec 11, 202419.7020.1019.7020.1020.10780
Dec 10, 202420.0220.0219.9419.9419.94560
Dec 9, 202421.2021.2020.4620.4620.462,397
Dec 6, 202421.5521.5521.2721.2921.291,393
Dec 5, 202421.3021.5321.3021.5321.53400
Dec 4, 202421.2721.4021.2721.4021.40250
Dec 3, 202420.8220.8220.8220.8220.82-
Dec 2, 202420.4620.4620.4620.4620.46-
Nov 29, 202420.4220.6120.4220.6120.61120
Nov 28, 202420.8120.8120.8120.8120.81-
Nov 27, 202420.8620.8620.8620.8620.86-
Nov 26, 202420.4120.8520.4120.7620.766,146
Nov 25, 202421.3421.5020.5420.5420.54876
Nov 22, 202421.3121.3121.2221.2221.2253
Nov 21, 202420.9321.3920.9321.3921.3950
Nov 20, 202421.5021.5021.1421.1421.141,781
Nov 19, 202420.8221.5020.8221.5021.50400
Nov 18, 202420.3820.6120.3820.6120.61255
Nov 15, 202420.2620.4320.2620.4320.4356
Nov 14, 202420.7520.7520.7520.7520.75-
Nov 13, 202420.8520.8520.6420.7720.77800
Nov 12, 202420.6521.4820.6521.1021.102,064
Nov 11, 202420.1520.9420.1520.9420.94636
Nov 8, 202420.3420.3420.2520.2520.25200
Nov 7, 202419.2920.3019.2920.3020.30840
Nov 6, 202419.4119.4119.4119.4119.41-
Nov 5, 202418.5719.5018.5719.5019.50595
Nov 4, 202419.1719.1719.0019.0019.00240
Nov 1, 202418.8119.1718.8119.1719.17205
Oct 31, 202419.8419.8419.0119.0119.018,751
Oct 30, 202420.0920.0920.0920.0920.09-
Oct 29, 202420.1520.2620.1520.2620.26250
Oct 28, 202420.1020.1920.1020.1920.19600
Oct 25, 202420.6620.6620.6620.6620.66-
Oct 24, 202420.6320.6320.6320.6320.63-
Oct 23, 202420.8220.8220.8220.8220.82-
Oct 22, 202419.2320.9219.2320.9220.92240
Oct 21, 202419.1219.3019.1219.3019.3042
Oct 18, 202419.1919.1919.1919.1919.19-
Oct 17, 202418.9418.9418.9418.9418.94-
Oct 16, 202418.7619.2018.7619.0019.00264
Oct 15, 202418.5818.9018.5818.8618.86204
Oct 14, 202418.5518.6618.5518.6618.66400
Oct 11, 202418.6118.6118.2718.2718.2722
Oct 10, 202419.8219.8218.5018.5018.50209
Oct 9, 202419.8119.8119.5919.7619.76603
Oct 8, 202419.6520.0219.6520.0220.0210
Oct 7, 2024 0.07 Dividend
Oct 7, 202419.8819.8819.5119.5619.566,100
Oct 4, 202419.9819.9819.9819.9819.18-
Oct 3, 202420.0420.4620.0420.4619.64350
Oct 2, 202419.6720.0819.6720.0819.2875
Oct 1, 202418.9819.7318.9819.7318.9490
Sep 30, 202419.1019.1019.1019.1018.341,600
Sep 27, 202419.1219.1219.1219.1218.35-
Sep 26, 202419.3819.3819.1119.2518.484,646
Sep 25, 202418.4819.5318.4819.5318.75160
Sep 24, 202420.3520.3518.8818.8818.1222
Sep 23, 202420.2320.4620.2320.4619.64150
Sep 20, 202420.0920.0920.0920.0919.29-
Sep 19, 202419.6220.4519.6220.3419.53560
Sep 18, 202419.5019.6619.5019.5718.78660
Sep 17, 202420.5820.5820.5820.5819.76-
Sep 16, 202420.6520.7020.6520.7019.87333
Sep 13, 202420.2520.5120.2520.5119.692,380
Sep 12, 202419.8420.4019.8420.4019.5810
Sep 11, 202419.6519.6519.6519.6518.86-
Sep 10, 202419.5019.5019.5019.5018.71-
Sep 9, 202419.3919.5919.3919.5918.811,690
Sep 6, 202419.5919.5919.5919.5918.81-
Sep 5, 202419.7719.7719.7719.7718.98-
Sep 4, 202419.8219.8219.8219.8219.02-
Sep 3, 202420.0720.4120.0720.1619.35107
Sep 2, 202421.0721.1320.3020.3019.49746
Aug 30, 202421.3921.3921.3921.3920.53-
Aug 29, 202421.0521.0521.0521.0520.21-
Aug 28, 202421.0221.2721.0221.2720.42193
Aug 27, 202420.5120.8520.5120.8520.021,545
Aug 26, 202420.6520.6520.4720.6119.781,158
Aug 23, 202420.6920.6920.6020.6019.78160
Aug 22, 202420.7020.8420.5320.5319.7184,857
Aug 21, 202421.1121.1120.7720.7719.94184
Aug 20, 202421.4821.5321.3621.4520.59255
Aug 19, 202422.1922.1921.2821.3320.48410
Aug 16, 202422.2122.3122.2122.3121.4220
Aug 15, 202422.1322.1322.1322.1321.24-
Aug 14, 202421.3922.0621.3922.0321.152,010
Aug 13, 202421.2121.3021.2121.3020.451,300
Aug 12, 202420.9021.1120.9021.0620.221,700
Aug 9, 202420.5120.8220.5120.8219.99600
Aug 8, 202420.6720.6720.4320.4419.62472
Aug 7, 202420.3420.3420.3420.3419.53-
Aug 6, 202419.9720.3919.9720.1619.351,105
Aug 5, 202419.8319.9119.6019.9119.11820
Aug 2, 202420.7220.7219.9920.1919.3860
Aug 1, 202421.2521.2521.2521.2520.40-
Jul 31, 202420.7821.1120.7821.1120.2625
Jul 30, 202420.7020.8120.6620.8119.98380
Jul 29, 202420.5221.0220.5221.0220.18530
Jul 26, 202420.1820.6420.1820.6419.81327
Jul 25, 202421.2921.3520.0620.0619.261,125
Jul 24, 202420.6121.6420.6121.5120.651,615
Jul 23, 202420.8420.8420.4020.8219.99189
Jul 22, 202421.7821.7820.6920.6919.861,192
Jul 19, 202423.1123.1121.6121.6120.74850
Jul 18, 202422.8623.2822.8623.1522.22693
Jul 17, 202423.2923.2923.1923.1922.2615
Jul 16, 202422.8023.4422.8023.4422.50700
Jul 15, 202422.9122.9122.9022.9021.9843
Jul 12, 202423.1723.1722.8923.0222.101,078
Jul 11, 202423.1923.6323.1923.3722.432,401
Jul 10, 202422.4323.1522.4323.1522.2214,000
Jul 9, 202422.3522.6622.3522.6621.75500
Jul 8, 202422.3322.4722.3322.4721.57437
Jul 5, 202422.8322.8322.1622.1621.272,880
Jul 4, 202422.4022.9022.4022.9021.98200
Jul 3, 202421.6222.3021.6222.2721.38432
Jul 2, 202422.3422.3422.3422.3421.45-
Jul 1, 202422.4822.5122.2322.4121.51525
Jun 28, 202422.0623.0622.0623.0622.14218
Jun 27, 202421.9222.1921.9222.1421.25654
Jun 26, 202421.7722.0321.7721.9521.071,377
Jun 25, 202421.9121.9121.2821.5220.66600
Jun 24, 202421.6221.7821.2821.7820.91528
Jun 21, 202421.7622.1621.6021.6020.74390
Jun 20, 202421.5621.6721.3821.6720.801,937
Jun 19, 202421.2421.6021.2421.6020.74357
Jun 18, 202421.5621.7321.3621.3620.50206
Jun 17, 202421.4021.4021.2021.2920.44139
Jun 14, 202421.8021.9021.0921.3320.482,613
Jun 13, 202422.5722.5721.9321.9321.052,782
Jun 12, 202423.0023.0022.8322.8921.97500
Jun 11, 202423.4123.7123.0423.0422.12220
Jun 10, 202423.9223.9223.0823.0822.16386
Jun 7, 202422.4623.9622.4223.9623.008,505
Jun 6, 202422.2022.9822.2022.8321.921,007
Jun 5, 202422.0222.5021.9022.5021.601,378
Jun 4, 202422.5922.5921.9322.1121.222,209
Jun 3, 202422.3522.6722.2022.6021.704,400
May 31, 202420.8422.1420.8422.1421.25834
May 30, 202420.2020.9720.2020.9720.134,164
May 29, 202421.6721.6720.3720.6219.793,888
May 28, 202421.8422.0921.5421.5420.681,485
May 27, 202421.9221.9221.8521.8520.9819
May 24, 202421.3021.6821.3021.6820.8154
May 23, 202421.3421.5521.3421.4520.59734
May 22, 202421.0721.4821.0721.3420.49479
May 21, 202420.7221.2120.7221.1920.34402
May 20, 202420.5820.7020.5820.7019.8740
May 17, 202420.3620.6420.3220.6319.801,075
May 16, 202420.1420.4420.1420.3519.541,176
May 15, 202419.5019.8819.5019.8819.08424
May 14, 202419.0719.7519.0719.7518.966,214
May 13, 202419.5119.5118.8919.1318.361,380
May 10, 202419.6119.8519.3819.5418.752,120
May 9, 202419.5219.5219.5219.5218.74-
May 8, 202419.3119.9319.3119.9319.13455
May 7, 2024 4:1 Stock Splits
May 7, 202419.1519.1519.1519.1518.39-
May 6, 202418.8719.5018.8719.5018.725,280
May 3, 202418.6618.9418.6018.9418.191,712
May 2, 202418.7018.7818.2718.6017.861,928
Apr 30, 202419.5519.5518.7318.7718.025,100
Apr 29, 202419.7219.7319.4219.6118.83868
Apr 26, 202420.2320.2318.9619.4418.67384
Apr 25, 202420.2020.2019.2519.7318.941,208
Apr 24, 202420.0520.1920.0320.1919.38880
Apr 23, 202419.1719.8819.1719.8819.086,972
Apr 22, 202419.4819.5018.9819.2818.511,968
Apr 19, 202418.9319.2618.9319.1718.413,720
Apr 18, 202419.6719.6718.9319.3318.562,104
Apr 17, 202419.7719.7719.5019.5418.76416
Apr 16, 202420.2520.2519.6619.6618.872,020
Apr 15, 202420.4920.5920.0820.3119.505,048
Apr 12, 2024 0.07 Dividend
Apr 12, 202419.7520.1819.7519.9219.13948
Apr 11, 202419.3919.6519.3319.6518.102,376
Apr 10, 202419.4019.7519.0719.3817.858,596
Apr 9, 202421.5821.7419.0019.3517.8210,904
Apr 8, 202420.8321.5820.8321.5819.871,792
Apr 5, 202420.7120.8120.4220.8119.161,100
Apr 4, 202420.9520.9520.5020.9119.261,032
Apr 3, 202420.5720.9920.5620.9919.325,464
Apr 2, 202420.6421.0720.3120.5918.978,008
Mar 28, 202420.9320.9920.6320.6819.044,180
Mar 27, 202421.1721.2420.9820.9819.327,288
Mar 26, 202420.9521.2020.6321.1619.488,948
Mar 25, 202420.5620.8020.5620.7019.064,704
Mar 22, 202420.2520.5220.1620.5218.902,432
Mar 21, 202420.2520.2520.1020.1818.597,804
Mar 20, 202419.7720.0619.7720.0618.473,528
Mar 19, 202419.4819.9119.4819.8018.233,096
Mar 18, 202419.4819.6019.2419.6018.056,348
Mar 15, 202419.3919.4419.1719.3317.803,128
Mar 14, 202419.1119.4219.1119.4217.88508
Mar 13, 202419.0619.1318.7719.1317.623,468
Mar 12, 202419.0619.0618.8018.8817.39472
Mar 11, 202418.5318.9918.5318.9917.48572
Mar 8, 202418.8118.8118.4018.4016.947,644
Mar 7, 202418.0918.9218.0918.9217.421,352
Mar 6, 202418.2518.3517.7418.3516.902,640
Mar 5, 202418.9518.9818.0818.2916.842,912
Mar 4, 202418.5819.3118.4219.3117.781,388
Mar 1, 202418.3118.5418.3118.5417.072,540
Feb 29, 202418.1918.3318.1718.3316.882,040
Feb 28, 202418.0118.2517.8718.2516.8030,804
Feb 27, 202418.7218.7817.9218.0116.592,824
Feb 26, 202417.7618.5017.7618.5017.035,868
Feb 23, 202417.3017.8217.3017.8216.411,340
Feb 22, 202417.7517.7517.1817.3615.992,716
Feb 21, 202418.0018.0017.4517.4516.0728,744

Related Tickers

HAG0.MU Hensoldt AG
22.60
-4.24%
 
BSPA.F BAE Systems plc
60.50
-6.20%
 
RHM.HM Rheinmetall AG
891.00
-0.38%
 
FINMF Leonardo S.p.a.
35.65
-5.81%
 
RENK.VI RENK GROUP AG
27.82
-1.19%
 
HAGHY Hensoldt AG
24.44
+0.29%
 
FINMY Leonardo S.p.a.
18.35
-0.05%
 
R3NK.DE RENK Group AG
27.60
-2.90%
 
SAF.PA Safran SA
244.20
-1.49%
 
HAG.DE Hensoldt AG
45.54
+0.53%