UK markets open in 1 hour 30 minutes
NIKKEI 225
38,238.98 -596.12 (-1.53%) HANG SENG
18,415.89 -63.48 (-0.34%) CRUDE OIL
77.97 -0.41 (-0.52%) GOLD FUTURES
2,327.50 +3.30 (+0.14%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,159.55 -604.03 (-1.19%)
Saab AB (publ) (0GWL.L)
LSE - LSE Delayed price. Currency in SEK
Add to watchlist
At close: 05:57PM BST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 227.65 | 228.00 | 220.20 | 223.95 | 223.95 | 2,055 |
| 03 May 2024 | 218.73 | 220.50 | 215.90 | 218.80 | 218.80 | 30,308 |
| 02 May 2024 | 219.00 | 219.50 | 211.60 | 213.85 | 213.85 | 45,932 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 230.82 | 231.55 | 219.65 | 221.88 | 221.88 | 31,856 |
| 29 Apr 2024 | 230.65 | 232.10 | 227.30 | 229.82 | 229.82 | 30,312 |
| 26 Apr 2024 | 236.88 | 238.40 | 220.00 | 228.25 | 228.25 | 238,848 |
| 25 Apr 2024 | 232.63 | 235.55 | 223.15 | 227.19 | 227.19 | 814,556 |
| 24 Apr 2024 | 233.45 | 235.90 | 232.05 | 234.10 | 234.10 | 304,268 |
| 23 Apr 2024 | 224.15 | 232.10 | 222.20 | 229.36 | 229.36 | 160,948 |
| 22 Apr 2024 | 224.88 | 226.30 | 220.75 | 223.59 | 223.59 | 155,624 |
| 19 Apr 2024 | 224.98 | 227.20 | 221.05 | 223.40 | 223.40 | 689,180 |
| 18 Apr 2024 | 229.60 | 229.90 | 219.80 | 225.85 | 225.85 | 152,088 |
| 17 Apr 2024 | 230.48 | 231.20 | 224.25 | 228.22 | 228.22 | 65,260 |
| 16 Apr 2024 | 231.52 | 231.80 | 221.85 | 229.95 | 229.95 | 222,952 |
| 15 Apr 2024 | 232.15 | 239.00 | 231.35 | 235.27 | 235.27 | 1,147,412 |
| 12 Apr 2024 | 227.25 | 233.05 | 223.25 | 230.66 | 230.66 | 126,480 |
| 12 Apr 2024 | 3.2 Dividend | |||||
| 11 Apr 2024 | 224.48 | 226.10 | 221.60 | 225.95 | 222.75 | 178,352 |
| 10 Apr 2024 | 223.30 | 227.30 | 218.05 | 222.88 | 219.72 | 134,064 |
| 09 Apr 2024 | 245.52 | 247.10 | 217.25 | 245.16 | 241.69 | 335,992 |
| 08 Apr 2024 | 240.32 | 247.05 | 239.65 | 244.37 | 240.91 | 87,868 |
| 05 Apr 2024 | 239.45 | 241.70 | 234.95 | 239.41 | 236.02 | 112,632 |
| 04 Apr 2024 | 241.68 | 241.95 | 236.15 | 239.29 | 235.90 | 88,472 |
| 03 Apr 2024 | 238.90 | 241.51 | 236.30 | 239.20 | 235.81 | 130,704 |
| 02 Apr 2024 | 238.48 | 242.50 | 235.25 | 238.03 | 234.66 | 247,412 |
| 28 Mar 2024 | 241.38 | 242.60 | 237.05 | 238.00 | 234.63 | 79,296 |
| 27 Mar 2024 | 241.73 | 244.05 | 239.05 | 241.93 | 238.50 | 405,504 |
| 26 Mar 2024 | 237.48 | 240.90 | 236.70 | 240.54 | 237.13 | 142,948 |
| 25 Mar 2024 | 235.45 | 238.95 | 234.85 | 236.85 | 233.50 | 902,748 |
| 22 Mar 2024 | 229.00 | 234.15 | 228.60 | 233.58 | 230.27 | 176,764 |
| 21 Mar 2024 | 229.15 | 231.35 | 225.85 | 229.65 | 226.39 | 135,884 |
| 20 Mar 2024 | 225.30 | 228.10 | 222.55 | 225.76 | 222.57 | 84,852 |
| 19 Mar 2024 | 222.75 | 225.25 | 219.15 | 224.04 | 220.87 | 131,988 |
| 18 Mar 2024 | 218.07 | 221.43 | 216.15 | 220.12 | 217.00 | 216,736 |
| 15 Mar 2024 | 216.15 | 219.50 | 214.30 | 218.35 | 215.26 | 627,896 |
| 14 Mar 2024 | 213.27 | 218.05 | 211.25 | 216.23 | 213.17 | 116,756 |
| 13 Mar 2024 | 213.30 | 216.20 | 209.35 | 212.52 | 209.51 | 461,480 |
| 12 Mar 2024 | 211.85 | 215.75 | 208.15 | 212.29 | 209.28 | 521,020 |
| 11 Mar 2024 | 206.38 | 212.85 | 204.30 | 209.19 | 206.23 | 236,636 |
| 08 Mar 2024 | 209.23 | 211.20 | 202.85 | 207.75 | 204.81 | 196,340 |
| 07 Mar 2024 | 204.07 | 208.65 | 203.75 | 206.24 | 203.32 | 64,348 |
| 06 Mar 2024 | 205.07 | 205.10 | 198.00 | 203.96 | 201.08 | 165,136 |
| 05 Mar 2024 | 212.52 | 214.80 | 202.00 | 206.58 | 203.65 | 442,968 |
| 04 Mar 2024 | 206.68 | 214.15 | 204.75 | 211.36 | 208.36 | 204,504 |
| 01 Mar 2024 | 205.07 | 207.15 | 205.00 | 206.09 | 203.17 | 108,480 |
| 29 Feb 2024 | 204.80 | 206.25 | 202.40 | 204.12 | 201.23 | 183,680 |
| 28 Feb 2024 | 200.30 | 204.30 | 200.15 | 200.96 | 198.11 | 1,026,224 |
| 27 Feb 2024 | 206.50 | 207.85 | 199.90 | 200.02 | 197.19 | 212,808 |
| 26 Feb 2024 | 198.18 | 205.90 | 198.00 | 204.37 | 201.48 | 234,108 |
| 23 Feb 2024 | 193.32 | 199.60 | 193.15 | 197.48 | 194.68 | 258,148 |
| 22 Feb 2024 | 196.27 | 200.00 | 190.80 | 193.62 | 190.88 | 124,476 |
| 21 Feb 2024 | 200.85 | 200.85 | 195.35 | 198.73 | 195.92 | 262,816 |
| 20 Feb 2024 | 199.93 | 202.10 | 198.00 | 199.89 | 197.06 | 423,024 |
| 19 Feb 2024 | 198.23 | 199.50 | 196.05 | 199.25 | 196.43 | 618,600 |
| 16 Feb 2024 | 196.50 | 198.45 | 193.35 | 198.05 | 195.25 | 916,520 |
| 15 Feb 2024 | 194.57 | 197.35 | 192.60 | 194.86 | 192.10 | 210,784 |
| 14 Feb 2024 | 189.32 | 194.45 | 187.10 | 193.14 | 190.41 | 159,212 |
| 13 Feb 2024 | 191.52 | 192.50 | 188.15 | 189.37 | 186.68 | 348,520 |
| 12 Feb 2024 | 184.35 | 192.10 | 184.30 | 189.02 | 186.34 | 298,684 |
| 09 Feb 2024 | 175.82 | 185.90 | 172.75 | 184.42 | 181.81 | 764,536 |
| 08 Feb 2024 | 173.10 | 174.95 | 172.70 | 174.12 | 171.66 | 269,588 |
| 07 Feb 2024 | 172.27 | 173.07 | 171.30 | 172.86 | 170.41 | 234,296 |
| 06 Feb 2024 | 170.45 | 172.75 | 168.80 | 172.09 | 169.65 | 696,220 |
| 05 Feb 2024 | 170.75 | 171.85 | 169.30 | 170.62 | 168.20 | 92,144 |
| 02 Feb 2024 | 169.60 | 171.00 | 169.15 | 170.23 | 167.82 | 82,352 |
| 01 Feb 2024 | 168.32 | 169.55 | 167.80 | 169.12 | 166.72 | 79,092 |
| 31 Jan 2024 | 170.05 | 170.65 | 168.21 | 168.24 | 165.86 | 149,708 |
| 30 Jan 2024 | 169.70 | 171.25 | 168.75 | 169.58 | 167.18 | 222,600 |
| 29 Jan 2024 | 168.88 | 170.30 | 168.55 | 169.38 | 166.98 | 263,512 |
| 26 Jan 2024 | 170.05 | 170.35 | 166.75 | 167.56 | 165.18 | 1,814,932 |
| 25 Jan 2024 | 170.55 | 171.65 | 168.40 | 169.71 | 167.31 | 233,132 |
| 24 Jan 2024 | 169.70 | 171.30 | 169.05 | 170.41 | 168.00 | 137,200 |
| 23 Jan 2024 | 168.05 | 170.70 | 165.15 | 167.57 | 165.19 | 616,692 |
| 22 Jan 2024 | 169.07 | 171.40 | 167.70 | 170.31 | 167.90 | 111,320 |
| 19 Jan 2024 | 173.15 | 173.00 | 166.75 | 168.44 | 166.05 | 64,560 |
| 18 Jan 2024 | 170.70 | 173.90 | 166.80 | 171.48 | 169.05 | 109,624 |
| 17 Jan 2024 | 171.40 | 172.95 | 169.05 | 170.51 | 168.10 | 450,060 |
| 16 Jan 2024 | 170.40 | 172.85 | 169.20 | 170.78 | 168.36 | 1,247,288 |
| 15 Jan 2024 | 170.35 | 172.40 | 169.40 | 170.90 | 168.48 | 147,600 |
| 12 Jan 2024 | 165.57 | 169.35 | 165.45 | 168.76 | 166.37 | 285,940 |
| 11 Jan 2024 | 162.90 | 165.90 | 162.05 | 162.68 | 160.38 | 119,128 |
| 10 Jan 2024 | 161.70 | 163.50 | 160.80 | 162.65 | 160.35 | 116,856 |
| 09 Jan 2024 | 160.18 | 165.25 | 159.95 | 162.40 | 160.10 | 1,630,068 |
| 08 Jan 2024 | 159.52 | 161.30 | 158.50 | 159.20 | 156.94 | 73,904 |
| 05 Jan 2024 | 157.07 | 159.35 | 156.85 | 157.98 | 155.74 | 95,800 |
| 04 Jan 2024 | 153.05 | 157.70 | 152.45 | 155.07 | 152.87 | 113,760 |
| 03 Jan 2024 | 154.25 | 154.80 | 152.15 | 152.77 | 150.60 | 657,764 |
| 02 Jan 2024 | 152.13 | 154.45 | 151.50 | 153.58 | 151.41 | 219,144 |
| 29 Dec 2023 | 151.63 | 152.65 | 150.75 | 151.99 | 149.84 | 84,784 |
| 28 Dec 2023 | 150.20 | 151.75 | 149.50 | 151.43 | 149.28 | 65,912 |
| 27 Dec 2023 | 148.65 | 150.85 | 148.45 | 150.55 | 148.41 | 44,916 |
| 22 Dec 2023 | 150.15 | 151.20 | 147.90 | 149.19 | 147.07 | 191,796 |
| 21 Dec 2023 | 148.50 | 150.80 | 147.65 | 149.79 | 147.67 | 131,108 |
| 20 Dec 2023 | 146.50 | 149.26 | 146.10 | 149.23 | 147.11 | 164,736 |
| 19 Dec 2023 | 145.00 | 146.30 | 143.80 | 145.20 | 143.14 | 79,884 |
| 18 Dec 2023 | 144.40 | 146.05 | 142.25 | 145.44 | 143.38 | 607,696 |
| 15 Dec 2023 | 142.23 | 144.90 | 140.85 | 143.41 | 141.38 | 333,172 |
| 14 Dec 2023 | 142.10 | 143.05 | 138.40 | 138.56 | 136.59 | 160,772 |
| 13 Dec 2023 | 139.50 | 143.05 | 139.30 | 141.25 | 139.25 | 131,044 |
| *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.