Saab AB (publ) (SAABBS.XC)
Cboe UK - Cboe UK Real-time price. Currency in SEK
Add to watchlist
At close: 12:44PM BST
Time period:
23 June 2023 - 23 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 261.50 | 261.50 | 261.50 | 261.50 | 261.50 | - |
| 20 June 2024 | 261.50 | 261.50 | 261.50 | 261.50 | 261.50 | - |
| 19 June 2024 | 261.50 | 261.50 | 261.50 | 261.50 | 261.50 | - |
| 18 June 2024 | 261.50 | 261.50 | 261.50 | 261.50 | 261.50 | - |
| 17 June 2024 | 261.50 | 261.50 | 261.50 | 261.50 | 261.50 | - |
| 14 June 2024 | 261.50 | 261.50 | 261.50 | 261.50 | 261.50 | - |
| 13 June 2024 | 261.50 | 261.50 | 261.50 | 261.50 | 261.50 | - |
| 12 June 2024 | 261.50 | 261.50 | 261.50 | 261.50 | 261.50 | - |
| 11 June 2024 | 262.40 | 266.15 | 261.50 | 261.50 | 261.50 | 1,000 |
| 10 June 2024 | 267.85 | 267.85 | 267.85 | 267.85 | 267.85 | - |
| 07 June 2024 | 258.40 | 268.60 | 258.40 | 267.85 | 267.85 | 2,062 |
| 06 June 2024 | 233.30 | 233.30 | 233.30 | 233.30 | 233.30 | - |
| 05 June 2024 | 233.30 | 233.30 | 233.30 | 233.30 | 233.30 | - |
| 04 June 2024 | 233.30 | 233.30 | 233.30 | 233.30 | 233.30 | - |
| 03 June 2024 | 233.30 | 233.30 | 233.30 | 233.30 | 233.30 | - |
| 31 May 2024 | 233.30 | 233.30 | 233.30 | 233.30 | 233.30 | - |
| 30 May 2024 | 233.30 | 233.30 | 233.30 | 233.30 | 233.30 | - |
| 29 May 2024 | 233.30 | 233.30 | 233.30 | 233.30 | 233.30 | 541 |
| 28 May 2024 | 243.75 | 243.75 | 243.75 | 243.75 | 243.75 | - |
| 24 May 2024 | 243.75 | 243.75 | 243.75 | 243.75 | 243.75 | - |
| 23 May 2024 | 243.75 | 243.75 | 243.75 | 243.75 | 243.75 | - |
| 22 May 2024 | 243.75 | 243.75 | 243.75 | 243.75 | 243.75 | - |
| 21 May 2024 | 243.75 | 243.75 | 243.75 | 243.75 | 243.75 | 526 |
| 20 May 2024 | 230.55 | 230.55 | 230.55 | 230.55 | 230.55 | - |
| 17 May 2024 | 230.55 | 230.55 | 230.55 | 230.55 | 230.55 | - |
| 16 May 2024 | 230.55 | 230.55 | 230.55 | 230.55 | 230.55 | - |
| 15 May 2024 | 230.55 | 230.55 | 230.55 | 230.55 | 230.55 | - |
| 14 May 2024 | 230.55 | 230.55 | 230.55 | 230.55 | 230.55 | - |
| 13 May 2024 | 230.55 | 230.55 | 230.55 | 230.55 | 230.55 | - |
| 10 May 2024 | 230.55 | 230.55 | 230.55 | 230.55 | 230.55 | - |
| 09 May 2024 | 230.55 | 230.55 | 230.55 | 230.55 | 230.55 | - |
| 08 May 2024 | 230.55 | 230.55 | 230.55 | 230.55 | 230.55 | - |
| 07 May 2024 | 230.55 | 230.55 | 230.55 | 230.55 | 230.55 | - |
| 07 May 2024 | 4:1 Stock split | |||||
| 03 May 2024 | 230.55 | 230.55 | 230.55 | 230.55 | 230.55 | - |
| 02 May 2024 | 230.55 | 230.55 | 230.55 | 230.55 | 230.55 | - |
| 01 May 2024 | 230.55 | 230.55 | 230.55 | 230.55 | 230.55 | - |
| 30 Apr 2024 | 230.55 | 230.55 | 230.55 | 230.55 | 230.55 | - |
| 29 Apr 2024 | 230.55 | 230.55 | 230.55 | 230.55 | 230.55 | - |
| 26 Apr 2024 | 230.55 | 230.55 | 230.55 | 230.55 | 230.55 | - |
| 25 Apr 2024 | 230.55 | 230.55 | 230.55 | 230.55 | 230.55 | - |
| 24 Apr 2024 | 922.20 | 922.20 | 922.20 | 922.20 | 922.20 | - |
| 23 Apr 2024 | 922.20 | 922.20 | 922.20 | 922.20 | 922.20 | - |
| 22 Apr 2024 | 922.20 | 922.20 | 922.20 | 922.20 | 922.20 | - |
| 19 Apr 2024 | 922.20 | 922.20 | 922.20 | 922.20 | 922.20 | - |
| 18 Apr 2024 | 922.20 | 922.20 | 922.20 | 922.20 | 922.20 | - |
| 17 Apr 2024 | 922.20 | 922.20 | 922.20 | 922.20 | 922.20 | - |
| 16 Apr 2024 | 922.20 | 922.20 | 922.20 | 922.20 | 922.20 | - |
| 15 Apr 2024 | 922.20 | 922.20 | 922.20 | 922.20 | 922.20 | - |
| 12 Apr 2024 | 922.20 | 922.20 | 922.20 | 922.20 | 922.20 | 140 |
| 12 Apr 2024 | 0.8 Dividend | |||||
| 11 Apr 2024 | 897.50 | 903.80 | 893.20 | 903.80 | 903.00 | 871 |
| 10 Apr 2024 | 892.40 | 892.40 | 892.40 | 892.40 | 891.61 | - |
| 09 Apr 2024 | 892.40 | 892.40 | 892.40 | 892.40 | 891.61 | 66 |
| 08 Apr 2024 | 963.90 | 963.90 | 963.90 | 963.90 | 963.05 | - |
| 05 Apr 2024 | 963.90 | 963.90 | 963.90 | 963.90 | 963.05 | - |
| 04 Apr 2024 | 963.90 | 963.90 | 963.90 | 963.90 | 963.05 | - |
| 03 Apr 2024 | 963.90 | 963.90 | 963.90 | 963.90 | 963.05 | 133 |
| 02 Apr 2024 | 913.80 | 913.80 | 913.80 | 913.80 | 912.99 | - |
| 28 Mar 2024 | 913.80 | 913.80 | 913.80 | 913.80 | 912.99 | - |
| 27 Mar 2024 | 913.80 | 913.80 | 913.80 | 913.80 | 912.99 | - |
| 26 Mar 2024 | 913.80 | 913.80 | 913.80 | 913.80 | 912.99 | - |
| 25 Mar 2024 | 913.80 | 913.80 | 913.80 | 913.80 | 912.99 | - |
| 22 Mar 2024 | 913.80 | 913.80 | 913.80 | 913.80 | 912.99 | - |
| 21 Mar 2024 | 916.10 | 916.10 | 913.80 | 913.80 | 912.99 | 363 |
| 20 Mar 2024 | 838.70 | 838.70 | 838.70 | 838.70 | 837.96 | - |
| 19 Mar 2024 | 838.70 | 838.70 | 838.70 | 838.70 | 837.96 | - |
| 18 Mar 2024 | 838.70 | 838.70 | 838.70 | 838.70 | 837.96 | - |
| 15 Mar 2024 | 838.70 | 838.70 | 838.70 | 838.70 | 837.96 | - |
| 14 Mar 2024 | 838.70 | 838.70 | 838.70 | 838.70 | 837.96 | - |
| 13 Mar 2024 | 838.70 | 838.70 | 838.70 | 838.70 | 837.96 | - |
| 12 Mar 2024 | 838.70 | 838.70 | 838.70 | 838.70 | 837.96 | - |
| 11 Mar 2024 | 838.70 | 838.70 | 838.70 | 838.70 | 837.96 | 145 |
| 08 Mar 2024 | 824.60 | 824.60 | 824.60 | 824.60 | 823.87 | - |
| 07 Mar 2024 | 822.40 | 824.60 | 822.40 | 824.60 | 823.87 | 423 |
| 06 Mar 2024 | 856.10 | 856.10 | 856.10 | 856.10 | 855.34 | - |
| 05 Mar 2024 | 856.10 | 856.10 | 856.10 | 856.10 | 855.34 | - |
| 04 Mar 2024 | 856.10 | 856.10 | 856.10 | 856.10 | 855.34 | 144 |
| 01 Mar 2024 | 805.90 | 805.90 | 805.90 | 805.90 | 805.19 | - |
| 29 Feb 2024 | 805.90 | 805.90 | 805.90 | 805.90 | 805.19 | - |
| 28 Feb 2024 | 805.90 | 805.90 | 805.90 | 805.90 | 805.19 | - |
| 27 Feb 2024 | 805.90 | 805.90 | 805.90 | 805.90 | 805.19 | 10 |
| 26 Feb 2024 | 773.60 | 773.60 | 773.60 | 773.60 | 772.92 | - |
| 23 Feb 2024 | 773.60 | 773.60 | 773.60 | 773.60 | 772.92 | - |
| 22 Feb 2024 | 773.60 | 773.60 | 773.60 | 773.60 | 772.92 | - |
| 21 Feb 2024 | 773.60 | 773.60 | 773.60 | 773.60 | 772.92 | - |
| 20 Feb 2024 | 773.60 | 773.60 | 773.60 | 773.60 | 772.92 | - |
| 19 Feb 2024 | 773.60 | 773.60 | 773.60 | 773.60 | 772.92 | - |
| 16 Feb 2024 | 773.60 | 773.60 | 773.60 | 773.60 | 772.92 | - |
| 15 Feb 2024 | 773.60 | 773.60 | 773.60 | 773.60 | 772.92 | - |
| 14 Feb 2024 | 767.40 | 776.50 | 765.60 | 773.60 | 772.92 | 276 |
| 13 Feb 2024 | 675.40 | 675.40 | 675.40 | 675.40 | 674.80 | - |
| 12 Feb 2024 | 675.40 | 675.40 | 675.40 | 675.40 | 674.80 | - |
| 09 Feb 2024 | 675.40 | 675.40 | 675.40 | 675.40 | 674.80 | - |
| 08 Feb 2024 | 675.40 | 675.40 | 675.40 | 675.40 | 674.80 | - |
| 07 Feb 2024 | 675.40 | 675.40 | 675.40 | 675.40 | 674.80 | - |
| 06 Feb 2024 | 675.40 | 675.40 | 675.40 | 675.40 | 674.80 | - |
| 05 Feb 2024 | 675.40 | 675.40 | 675.40 | 675.40 | 674.80 | - |
| 02 Feb 2024 | 675.40 | 675.40 | 675.40 | 675.40 | 674.80 | - |
| 01 Feb 2024 | 675.40 | 675.40 | 675.40 | 675.40 | 674.80 | 5 |
| *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.