Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,745.34 +1,481.94 (+2.27%) CMC Crypto 200
1,364.35 -9.49 (-0.69%)
Saab AB (publ) (SAAB-B.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 05:29PM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 236.30 | 241.00 | 235.30 | 239.80 | 239.80 | 1,252,312 |
| 16 May 2024 | 235.00 | 239.90 | 235.00 | 238.20 | 238.20 | 1,762,678 |
| 15 May 2024 | 231.10 | 235.00 | 231.00 | 235.00 | 235.00 | 1,901,762 |
| 14 May 2024 | 224.10 | 230.40 | 222.40 | 230.40 | 230.40 | 2,158,297 |
| 13 May 2024 | 226.00 | 226.05 | 220.30 | 225.00 | 225.00 | 1,956,938 |
| 10 May 2024 | 233.45 | 233.60 | 224.70 | 226.30 | 226.30 | 2,203,405 |
| 08 May 2024 | 224.00 | 232.20 | 222.55 | 231.75 | 231.75 | 1,306,852 |
| 07 May 2024 | 227.55 | 228.20 | 223.00 | 224.00 | 224.00 | 1,533,102 |
| 07 May 2024 | 4:1 Stock split | |||||
| 06 May 2024 | 220.25 | 225.05 | 220.25 | 225.05 | 225.05 | 1,197,472 |
| 03 May 2024 | 218.70 | 220.65 | 215.75 | 219.80 | 219.80 | 1,246,984 |
| 02 May 2024 | 219.20 | 220.25 | 211.90 | 217.70 | 217.70 | 3,186,284 |
| 30 Apr 2024 | 230.55 | 231.70 | 219.65 | 219.65 | 219.65 | 2,222,500 |
| 29 Apr 2024 | 230.55 | 232.55 | 227.15 | 230.25 | 230.25 | 2,259,716 |
| 26 Apr 2024 | 236.75 | 239.95 | 220.30 | 227.80 | 227.80 | 5,679,408 |
| 25 Apr 2024 | 233.45 | 233.45 | 223.35 | 230.05 | 230.05 | 2,527,120 |
| 24 Apr 2024 | 233.50 | 236.05 | 231.90 | 234.10 | 234.10 | 1,650,996 |
| 23 Apr 2024 | 223.65 | 232.15 | 223.05 | 232.00 | 232.00 | 2,027,780 |
| 22 Apr 2024 | 224.70 | 225.60 | 220.70 | 223.55 | 223.55 | 1,557,784 |
| 19 Apr 2024 | 225.15 | 227.60 | 221.50 | 224.15 | 224.15 | 1,770,456 |
| 18 Apr 2024 | 229.50 | 229.50 | 219.40 | 225.80 | 225.80 | 2,568,004 |
| 17 Apr 2024 | 230.25 | 231.20 | 223.35 | 228.10 | 228.10 | 2,053,836 |
| 16 Apr 2024 | 231.80 | 231.80 | 227.05 | 229.95 | 229.95 | 2,511,020 |
| 15 Apr 2024 | 231.35 | 239.10 | 231.35 | 235.65 | 235.65 | 2,548,844 |
| 12 Apr 2024 | 227.25 | 233.20 | 227.05 | 229.85 | 229.85 | 2,750,944 |
| 12 Apr 2024 | 0.8 Dividend | |||||
| 11 Apr 2024 | 224.50 | 226.70 | 221.85 | 225.95 | 225.15 | 2,167,840 |
| 10 Apr 2024 | 223.00 | 226.75 | 218.25 | 222.95 | 222.16 | 3,985,196 |
| 09 Apr 2024 | 245.50 | 246.65 | 217.00 | 221.45 | 220.67 | 11,320,096 |
| 08 Apr 2024 | 240.00 | 247.00 | 239.35 | 245.40 | 244.53 | 2,226,748 |
| 05 Apr 2024 | 239.40 | 242.00 | 234.80 | 239.60 | 238.75 | 2,035,212 |
| 04 Apr 2024 | 241.70 | 242.45 | 236.00 | 240.00 | 239.15 | 2,243,668 |
| 03 Apr 2024 | 238.70 | 241.55 | 235.90 | 241.50 | 240.64 | 1,594,196 |
| 02 Apr 2024 | 238.50 | 242.85 | 234.55 | 237.55 | 236.71 | 2,458,596 |
| 28 Mar 2024 | 241.15 | 242.35 | 237.05 | 238.00 | 237.16 | 1,528,708 |
| 27 Mar 2024 | 241.70 | 244.05 | 238.80 | 241.10 | 240.25 | 2,107,012 |
| 26 Mar 2024 | 237.50 | 240.90 | 235.55 | 240.50 | 239.65 | 2,429,776 |
| 25 Mar 2024 | 235.35 | 239.05 | 235.20 | 236.60 | 235.76 | 2,872,308 |
| 22 Mar 2024 | 228.75 | 234.15 | 228.60 | 233.60 | 232.77 | 2,668,144 |
| 21 Mar 2024 | 229.85 | 230.75 | 226.70 | 227.95 | 227.14 | 2,378,332 |
| 20 Mar 2024 | 225.10 | 228.25 | 223.05 | 227.25 | 226.45 | 1,916,728 |
| 19 Mar 2024 | 222.50 | 225.20 | 219.15 | 224.90 | 224.10 | 2,714,604 |
| 18 Mar 2024 | 217.75 | 221.40 | 216.60 | 221.40 | 220.62 | 2,361,352 |
| 15 Mar 2024 | 216.25 | 219.50 | 214.05 | 217.50 | 216.73 | 3,600,100 |
| 14 Mar 2024 | 213.25 | 218.30 | 213.25 | 215.50 | 214.74 | 2,962,960 |
| 13 Mar 2024 | 213.00 | 213.55 | 209.30 | 212.55 | 211.80 | 1,916,020 |
| 12 Mar 2024 | 211.60 | 216.20 | 207.85 | 212.30 | 211.55 | 2,889,732 |
| 11 Mar 2024 | 206.05 | 212.90 | 205.00 | 211.60 | 210.85 | 2,856,432 |
| 08 Mar 2024 | 209.30 | 210.40 | 203.30 | 205.55 | 204.82 | 1,893,596 |
| 07 Mar 2024 | 203.85 | 208.85 | 203.55 | 207.80 | 207.06 | 1,985,920 |
| 06 Mar 2024 | 205.10 | 205.90 | 198.05 | 203.85 | 203.13 | 3,312,360 |
| 05 Mar 2024 | 213.10 | 214.65 | 201.65 | 205.15 | 204.42 | 5,982,428 |
| 04 Mar 2024 | 206.25 | 214.50 | 204.80 | 213.70 | 212.94 | 2,957,644 |
| 01 Mar 2024 | 205.00 | 207.15 | 205.00 | 205.35 | 204.62 | 1,414,396 |
| 29 Feb 2024 | 204.75 | 206.00 | 202.65 | 204.10 | 203.38 | 2,686,316 |
| 28 Feb 2024 | 200.15 | 204.40 | 199.85 | 203.65 | 202.93 | 1,413,612 |
| 27 Feb 2024 | 206.20 | 208.30 | 199.85 | 200.05 | 199.34 | 3,630,480 |
| 26 Feb 2024 | 198.00 | 205.90 | 197.45 | 205.75 | 205.02 | 3,103,076 |
| 23 Feb 2024 | 193.15 | 199.75 | 193.15 | 197.45 | 196.75 | 1,892,660 |
| 22 Feb 2024 | 196.40 | 196.75 | 190.50 | 193.10 | 192.42 | 2,953,036 |
| 21 Feb 2024 | 200.85 | 201.95 | 195.20 | 198.80 | 198.10 | 2,534,440 |
| 20 Feb 2024 | 199.95 | 202.30 | 198.00 | 199.90 | 199.19 | 2,274,668 |
| 19 Feb 2024 | 198.35 | 199.65 | 195.55 | 199.25 | 198.54 | 2,112,760 |
| 16 Feb 2024 | 197.05 | 198.45 | 194.00 | 198.05 | 197.35 | 2,603,716 |
| 15 Feb 2024 | 194.95 | 197.45 | 192.45 | 194.55 | 193.86 | 2,211,496 |
| 14 Feb 2024 | 188.75 | 194.50 | 188.75 | 193.95 | 193.26 | 2,156,288 |
| 13 Feb 2024 | 191.50 | 192.50 | 187.90 | 188.25 | 187.58 | 2,456,636 |
| 12 Feb 2024 | 184.40 | 192.30 | 184.00 | 190.95 | 190.27 | 3,098,680 |
| 09 Feb 2024 | 176.15 | 186.30 | 175.50 | 181.05 | 180.41 | 5,604,656 |
| 08 Feb 2024 | 173.00 | 174.95 | 172.50 | 173.80 | 173.18 | 1,710,524 |
| 07 Feb 2024 | 172.10 | 173.40 | 171.30 | 172.85 | 172.24 | 1,094,464 |
| 06 Feb 2024 | 170.45 | 172.85 | 170.45 | 172.05 | 171.44 | 1,328,456 |
| 05 Feb 2024 | 170.75 | 172.10 | 169.10 | 169.85 | 169.25 | 1,248,180 |
| 02 Feb 2024 | 169.50 | 171.05 | 168.90 | 170.20 | 169.60 | 1,057,320 |
| 01 Feb 2024 | 168.30 | 169.55 | 167.60 | 169.10 | 168.50 | 1,266,664 |
| 31 Jan 2024 | 169.95 | 170.20 | 168.10 | 168.20 | 167.60 | 1,098,160 |
| 30 Jan 2024 | 169.35 | 171.35 | 169.00 | 169.55 | 168.95 | 958,728 |
| 29 Jan 2024 | 168.75 | 170.45 | 168.50 | 169.35 | 168.75 | 1,103,288 |
| 26 Jan 2024 | 170.00 | 170.00 | 166.50 | 167.55 | 166.96 | 1,143,936 |
| 25 Jan 2024 | 170.60 | 171.40 | 168.25 | 169.70 | 169.10 | 1,360,188 |
| 24 Jan 2024 | 169.75 | 171.45 | 168.90 | 170.40 | 169.80 | 1,370,324 |
| 23 Jan 2024 | 168.40 | 171.00 | 166.00 | 167.55 | 166.96 | 2,403,724 |
| 22 Jan 2024 | 168.75 | 171.40 | 167.35 | 171.15 | 170.54 | 1,281,028 |
| 19 Jan 2024 | 173.00 | 173.20 | 166.75 | 167.70 | 167.11 | 1,614,840 |
| 18 Jan 2024 | 170.50 | 173.95 | 166.55 | 172.15 | 171.54 | 2,034,592 |
| 17 Jan 2024 | 171.05 | 172.95 | 169.00 | 170.30 | 169.70 | 1,535,916 |
| 16 Jan 2024 | 170.25 | 172.90 | 168.80 | 171.05 | 170.44 | 1,785,964 |
| 15 Jan 2024 | 171.40 | 172.50 | 169.40 | 170.25 | 169.65 | 978,084 |
| 12 Jan 2024 | 165.50 | 169.30 | 165.40 | 169.15 | 168.55 | 1,693,124 |
| 11 Jan 2024 | 162.70 | 166.05 | 161.65 | 164.85 | 164.27 | 1,468,488 |
| 10 Jan 2024 | 161.50 | 163.45 | 160.65 | 162.65 | 162.07 | 1,240,472 |
| 09 Jan 2024 | 159.95 | 165.25 | 159.75 | 161.50 | 160.93 | 2,190,548 |
| 08 Jan 2024 | 159.35 | 161.50 | 157.50 | 158.75 | 158.19 | 1,208,968 |
| 05 Jan 2024 | 156.85 | 159.35 | 156.65 | 158.85 | 158.29 | 757,096 |
| 04 Jan 2024 | 153.00 | 157.75 | 152.45 | 157.60 | 157.04 | 1,183,724 |
| 03 Jan 2024 | 154.25 | 154.90 | 152.05 | 152.65 | 152.11 | 753,444 |
| 02 Jan 2024 | 152.00 | 154.55 | 152.00 | 154.35 | 153.80 | 1,356,164 |
| 29 Dec 2023 | 151.45 | 152.75 | 150.65 | 151.90 | 151.36 | 853,872 |
| 28 Dec 2023 | 150.20 | 151.75 | 149.30 | 151.45 | 150.91 | 823,576 |
| 27 Dec 2023 | 148.45 | 150.80 | 148.20 | 150.20 | 149.67 | 794,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.