UK markets closed

Saab AB (publ) (0GWL.L)

LSE - LSE Delayed price. Currency in SEK
Add to watchlist
408.50+13.50 (+3.42%)
At close: 07:40AM GMT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 2024966.90976.20956.20967.72967.72101,376
26 Mar 2024949.90963.60946.80962.14962.1435,737
25 Mar 2024941.80955.80939.40947.40947.40225,687
22 Mar 2024916.00936.60914.40934.30934.3044,191
21 Mar 2024916.60925.40903.40918.59918.5933,971
20 Mar 2024901.20912.40890.20903.05903.0521,213
19 Mar 2024891.00901.00876.60896.18896.1832,997
18 Mar 2024872.30885.71864.60880.47880.4754,184
15 Mar 2024864.60878.00857.20869.00869.00148,573
14 Mar 2024853.10872.20845.00864.92864.9229,189
13 Mar 2024853.20864.80837.40850.07850.07115,370
12 Mar 2024847.40863.00832.60842.74842.74118,697
11 Mar 2024825.50851.40817.20836.77836.7759,159
08 Mar 2024836.90844.80811.40836.80836.8043,912
07 Mar 2024816.30834.60815.00824.98824.9816,087
06 Mar 2024820.30820.40792.00815.86815.8641,284
05 Mar 2024850.10859.20808.00826.32826.32110,742
04 Mar 2024826.70856.60819.00845.43845.4351,126
01 Mar 2024820.30828.60820.00824.37824.3727,120
29 Feb 2024819.20825.00809.60816.48816.4845,920
28 Feb 2024801.20817.20800.60803.83803.83256,556
27 Feb 2024826.00831.40799.60800.08800.0853,202
26 Feb 2024792.70823.60792.00817.48817.4858,527
23 Feb 2024773.30798.40772.60789.92789.9264,537
22 Feb 2024785.10800.00763.20774.48774.4831,119
21 Feb 2024803.40803.40781.40794.94794.9465,704
20 Feb 2024799.70808.40792.00799.58799.58105,756
19 Feb 2024792.90798.00784.20797.00797.00154,650
16 Feb 2024786.00793.80773.40792.20792.20229,130
15 Feb 2024778.30789.40770.40779.44779.4452,696
14 Feb 2024757.30777.80748.40772.58772.5839,803
13 Feb 2024766.10770.00752.60757.47757.4787,130
12 Feb 2024737.40768.40737.20756.08756.0874,671
09 Feb 2024703.30743.60691.00737.70737.70191,134
08 Feb 2024692.40699.80690.80696.49696.4967,397
07 Feb 2024689.10692.20685.20689.96689.9619,197
06 Feb 2024681.80691.00675.20688.37688.37174,055
05 Feb 2024683.00687.40677.20682.48682.4823,036
02 Feb 2024678.40684.00676.60680.70680.7012,385
01 Feb 2024673.30678.20671.20675.86675.864,875
31 Jan 2024680.20682.60672.84672.95672.9537,427
30 Jan 2024678.80685.00675.00678.32678.3255,650
29 Jan 2024675.50681.20674.20677.50677.5065,878
26 Jan 2024680.20681.40667.00670.22670.22453,733
25 Jan 2024682.20686.60673.60678.85678.8558,283
24 Jan 2024678.80685.20676.20681.64681.6434,300
23 Jan 2024672.20682.80660.60670.27670.27154,173
22 Jan 2024676.30685.60670.80681.24681.2427,830
19 Jan 2024692.60692.00667.00673.76673.7616,140
18 Jan 2024682.80695.60667.20685.91685.9127,406
17 Jan 2024685.60691.80676.20682.05682.05112,515
16 Jan 2024681.60691.40676.80683.11683.11311,822
15 Jan 2024681.40689.60677.60683.58683.5836,900
12 Jan 2024662.30677.40661.80675.02675.0271,485
11 Jan 2024651.60663.60648.20650.72650.7229,782
10 Jan 2024646.80654.00643.20650.60650.6029,214
09 Jan 2024640.70661.00639.80649.58649.58407,517
08 Jan 2024638.10645.20634.00636.79636.7918,476
05 Jan 2024628.30637.40627.40631.90631.9023,950
04 Jan 2024612.20630.80609.80620.26620.2628,440
03 Jan 2024617.00619.20608.60611.06611.06164,441
02 Jan 2024608.50617.80606.00614.32614.3254,786
29 Dec 2023606.50610.60603.00607.96607.9621,196
28 Dec 2023600.80607.00598.00605.71605.7116,478
27 Dec 2023594.60603.40593.80593.80593.808,523
22 Dec 2023600.60604.80591.60596.74596.7447,949
21 Dec 2023594.00603.20590.60599.15599.1532,777
20 Dec 2023586.00597.03584.40596.91596.9141,184
19 Dec 2023580.00585.20575.20580.79580.7919,971
18 Dec 2023577.60584.20569.00581.76581.76151,924
15 Dec 2023568.90579.60563.40573.64573.6483,293
14 Dec 2023568.40572.20553.60554.22554.2240,193
13 Dec 2023558.00572.20557.20565.14565.1419,806
12 Dec 2023551.60560.80551.00557.13557.1361,695
11 Dec 2023542.70543.00536.40540.22540.2263,392
08 Dec 2023535.00544.20533.20535.22535.2216,844
07 Dec 2023542.40542.80531.60534.00534.0024,704
06 Dec 2023552.40554.40543.32547.05547.0571,419
05 Dec 2023553.00555.60540.00551.50551.5029,995
04 Dec 2023562.00569.00552.80554.52554.52111,086
01 Dec 2023539.20549.96537.00547.64547.6419,584
30 Nov 2023549.70554.40538.00539.15539.15161,708
29 Nov 2023542.40554.20540.60548.89548.8941,547
28 Nov 2023538.80543.40534.40537.95537.9532,019
27 Nov 2023568.00568.20537.00542.16542.16122,494
24 Nov 2023569.40572.80567.60570.00570.0034,293
23 Nov 2023570.20573.60567.40569.74569.7412,328
22 Nov 2023565.40573.40563.20571.84571.8428,727
21 Nov 2023569.50574.60560.60565.47565.4713,843
20 Nov 2023563.80573.60560.20570.27570.2756,384
17 Nov 2023553.10557.40551.80556.74556.7421,621
16 Nov 2023559.40562.00552.49552.49552.4929,642
15 Nov 2023559.90565.40555.80561.11561.1124,314
14 Nov 2023564.90564.40558.80560.35560.3516,491
13 Nov 2023563.70573.80561.60563.69563.6950,768
10 Nov 2023562.70567.00560.60562.00562.0015,559
09 Nov 2023565.50564.80554.40561.09561.0922,663
08 Nov 2023569.60573.40561.40565.41565.4115,197
07 Nov 2023563.70572.80558.20567.70567.7028,454
06 Nov 2023575.90580.00566.00575.64575.6422,853
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...