UK markets close in 4 hours 13 minutes

SAS AB (publ) (SAS.ST)

Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
1.3250-0.0870 (-6.16%)
As of 01:17PM CET. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SEK
DateOpenHighLowClose*Adj. close**Volume
24 Jan 20221.41201.41351.31801.32501.325028,668,638
21 Jan 20221.45801.46651.38901.41201.412022,105,966
20 Jan 20221.43651.47901.42951.45801.458031,032,121
19 Jan 20221.36201.45601.36201.43251.432530,324,554
18 Jan 20221.38801.39001.35201.37751.377519,006,430
17 Jan 20221.43251.44001.38901.39001.390026,340,004
14 Jan 20221.46601.47201.41801.43351.433519,933,014
13 Jan 20221.39901.48001.38601.46551.465526,649,219
12 Jan 20221.43051.44901.39751.39901.399022,871,078
11 Jan 20221.46251.47501.41901.42501.425030,843,837
10 Jan 20221.43851.53301.43051.46051.460538,624,429
07 Jan 20221.47001.47701.40401.42551.425533,711,265
05 Jan 20221.53951.56501.44151.47001.470051,493,564
04 Jan 20221.38051.55151.34751.53201.5320173,591,833
03 Jan 20221.28051.37001.26851.35951.359548,699,771
30 Dec 20211.27201.28001.22951.27551.275535,257,535
29 Dec 20211.29251.32301.26001.26901.269025,532,134
28 Dec 20211.31051.32501.29201.29201.292023,344,360
27 Dec 20211.30901.35851.29701.31001.310037,405,168
23 Dec 20211.29001.33751.29001.31251.312532,379,714
22 Dec 20211.30001.30551.27101.30001.300027,465,120
21 Dec 20211.21701.31201.21001.30401.304044,723,013
20 Dec 20211.25451.25451.18951.22251.222542,685,059
17 Dec 20211.19901.27151.18451.26151.261543,444,970
16 Dec 20211.19501.21251.17301.19901.199029,287,904
15 Dec 20211.23851.24201.18051.18451.184523,280,173
14 Dec 20211.20651.25201.19351.23601.236029,838,372
13 Dec 20211.27701.28101.20601.20601.206032,764,059
10 Dec 20211.24001.28101.23351.27701.277023,027,783
09 Dec 20211.32001.32001.22901.23801.238040,307,907
08 Dec 20211.26001.32001.24451.31801.318049,950,435
07 Dec 20211.33101.34501.25851.25851.258559,871,125
06 Dec 20211.21501.33201.21501.32401.324034,603,691
03 Dec 20211.23151.25201.18801.21301.213045,067,601
02 Dec 20211.20751.26201.16051.23351.233581,854,640
01 Dec 20211.19001.27851.08751.26151.2615128,331,006
30 Nov 20211.30001.33451.19151.19151.191580,400,118
29 Nov 20211.34601.34601.27551.30201.302057,030,961
26 Nov 20211.36851.36851.28001.34601.346099,685,313
25 Nov 20211.49751.50851.40151.40201.402047,129,496
24 Nov 20211.48901.50201.45401.49751.497537,887,082
23 Nov 20211.51001.52001.47751.48901.489027,596,711
22 Nov 20211.49501.54901.47851.51001.510031,414,738
19 Nov 20211.51201.52451.45501.49501.495045,452,294
18 Nov 20211.55801.55801.51001.51101.511035,254,082
17 Nov 20211.58401.60551.55051.55801.558028,349,748
16 Nov 20211.61301.62951.58301.58351.583528,721,485
15 Nov 20211.58451.65301.57801.61301.613035,643,158
12 Nov 20211.65001.65051.58451.58451.584537,208,576
11 Nov 20211.63301.66001.60751.65001.650028,917,236
10 Nov 20211.68201.70001.62851.62851.628535,457,578
09 Nov 20211.70601.73251.66401.68201.682025,417,789
08 Nov 20211.65201.72401.64951.70501.705061,881,791
05 Nov 20211.63351.66301.59751.65201.652031,363,172
04 Nov 20211.58301.63751.57651.63351.633545,871,017
03 Nov 20211.55901.59801.54851.58251.582522,473,261
02 Nov 20211.60401.64751.54151.55851.558557,853,494
01 Nov 20211.51101.60551.49501.60401.604041,430,562
29 Oct 20211.48001.54701.47251.49451.494535,333,742
28 Oct 20211.52051.54301.47201.48951.489529,482,397
27 Oct 20211.50851.55801.47751.53001.530036,383,113
26 Oct 20211.55001.55401.42601.50851.5085101,783,148
25 Oct 20211.80001.80001.54101.55701.5570148,322,858
22 Oct 20211.84851.84851.80901.81201.812025,378,742
21 Oct 20211.85201.86001.82501.85351.853525,970,408
20 Oct 20211.86651.86701.84151.85201.852026,547,790
19 Oct 20211.87901.88901.86051.86651.866519,812,526
18 Oct 20211.91901.93001.87401.87901.879030,086,730
15 Oct 20211.90001.94551.88001.91901.919048,929,056
14 Oct 20211.88201.89451.86051.88351.883521,500,081
13 Oct 20211.88751.88851.86301.88001.880016,122,240
12 Oct 20211.89451.90051.86101.87701.877027,993,630
11 Oct 20211.88001.89851.85751.89801.898019,617,668
08 Oct 20211.90001.91901.87701.87701.877018,810,570
07 Oct 20211.88701.91551.86501.88001.880032,160,555
06 Oct 20211.90201.91401.86701.87551.875536,304,779
05 Oct 20211.92201.93751.89001.92151.921524,628,135
04 Oct 20211.96601.96601.91401.92601.926025,072,841
01 Oct 20211.91151.96951.88451.96601.966031,924,501
30 Sept 20211.95351.96601.90051.92001.920025,141,334
29 Sept 20211.98101.99301.93251.94101.941022,193,104
28 Sept 20212.05702.06801.98101.98101.981022,381,687
27 Sept 20212.00002.06302.00002.05902.059046,145,676
24 Sept 20211.98902.00801.95751.99051.990526,579,290
23 Sept 20211.91001.98901.90751.98351.983543,311,651
22 Sept 20211.88551.93601.88551.90551.905518,081,254
21 Sept 20211.91501.94951.87001.87001.870024,472,242
20 Sept 20211.92501.94801.86501.92051.920531,903,645
17 Sept 20211.94751.96951.92751.92751.927520,096,458
16 Sept 20211.89851.95201.88651.95201.952023,657,215
15 Sept 20211.93351.93601.88601.89651.896518,981,000
14 Sept 20211.92951.95201.90901.93851.938513,915,789
13 Sept 20211.92601.93601.90501.93501.935018,071,092
10 Sept 20211.94301.95501.91801.92401.924017,737,438
09 Sept 20211.97301.97351.91351.94751.947534,610,203
08 Sept 20212.03702.04401.96401.96601.966033,832,885
07 Sept 20211.97202.04401.97102.03902.039053,539,474
06 Sept 20212.00602.03501.97001.97201.972026,963,606
03 Sept 20211.99002.06001.98002.00602.006039,679,722
02 Sept 20211.97602.02001.93601.99801.998056,875,015
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...