UK markets closed

SAS AB (publ) (SAS.ST)

Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
1.8120-0.0415 (-2.24%)
At close: 5:29PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in SEK
DateOpenHighLowClose*Adj. close**Volume
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
01 Sept 20211.95801.99201.91751.97601.976047,075,074
31 Aug 20211.98651.98701.91401.92951.929536,001,933
30 Aug 20212.00402.00701.97001.99401.994019,636,208
27 Aug 20212.04302.04901.96252.00402.004036,370,306
26 Aug 20212.04802.06902.02402.04302.043017,701,928
25 Aug 20212.02302.07201.98202.05702.057037,678,674
24 Aug 20211.98852.04901.98002.02602.026025,817,485
23 Aug 20211.96752.02301.96751.98851.988516,214,325
20 Aug 20211.94801.96701.91351.96401.964015,438,221
19 Aug 20211.98001.99251.94201.94701.947014,095,108
18 Aug 20211.93902.02301.92552.01202.012020,635,336
17 Aug 20211.95401.95751.91201.94151.941525,723,011
16 Aug 20211.99002.00601.95401.96401.964024,569,875
13 Aug 20212.01402.01701.98751.98851.988519,723,457
12 Aug 20212.02502.05902.00802.01302.013019,312,184
11 Aug 20212.02902.04102.01502.02502.025011,921,581
10 Aug 20212.01002.04501.99052.02902.029018,660,386
09 Aug 20212.06502.06502.01102.01702.017023,898,116
06 Aug 20212.07502.09702.04002.06502.065024,586,608
05 Aug 20212.04602.06802.01702.06502.065020,091,907
04 Aug 20212.08002.08802.03802.04602.046016,075,641
03 Aug 20212.08202.09402.06302.07602.076016,084,352
02 Aug 20212.09802.11002.07002.08802.088027,329,391
30 Jul 20212.13202.13802.09102.09802.098023,903,471
29 Jul 20212.15902.16602.12102.13702.137025,051,152
28 Jul 20212.13002.16702.12002.16002.160042,569,637
27 Jul 20212.13002.16102.10802.13202.132031,454,697
26 Jul 20212.08302.13902.06802.13902.139036,281,012
23 Jul 20212.04502.11102.04302.10602.106043,005,314
22 Jul 20212.03702.08602.02902.03602.036019,236,750
21 Jul 20211.97302.04501.97302.03702.037019,045,041
20 Jul 20211.95201.99701.94151.97201.972020,893,514
19 Jul 20212.04702.04701.94351.95301.953039,528,359
16 Jul 20212.05102.08402.03602.05002.050021,963,074
15 Jul 20212.11802.11802.05402.06202.062027,667,102
14 Jul 20212.12002.13502.10402.11802.118018,757,000
13 Jul 20212.12002.14502.10802.13002.130023,358,816
12 Jul 20212.15002.16802.10502.12002.120024,033,617
09 Jul 20212.11902.14702.08202.14502.145039,439,646
08 Jul 20212.08902.11902.07202.11902.119034,298,604
07 Jul 20212.09502.11502.07502.08902.089022,993,004
06 Jul 20212.10202.12702.08502.09202.092030,040,696
05 Jul 20212.05502.10502.04102.10202.102033,033,878
02 Jul 20212.10002.10302.04102.04102.041029,422,436
01 Jul 20212.10002.12202.07502.10002.100026,877,750
30 Jun 20212.10302.11502.07402.10002.100020,605,768
29 Jun 20212.09002.13302.08402.10302.103025,726,207
28 Jun 20212.12902.14402.07502.09202.092028,283,512
24 Jun 20212.11502.13402.07702.09702.097021,083,309
23 Jun 20212.09302.12402.09002.10802.108018,705,768
22 Jun 20212.09402.15602.08702.09502.095034,679,672
21 Jun 20212.13902.14202.07302.09402.094038,404,264
18 Jun 20212.09002.16902.07602.13902.139038,025,396
17 Jun 20212.13302.16202.06002.06502.065026,486,496
16 Jun 20212.17002.17502.11202.12502.125024,110,474
15 Jun 20212.14902.21302.13102.17002.170057,392,418
14 Jun 20212.18002.18602.12602.13102.131035,691,514
11 Jun 20212.09502.17902.08702.17802.178048,246,221
10 Jun 20212.18002.20602.08402.09402.094049,040,306
09 Jun 20212.08902.20602.08302.16902.169088,852,891
08 Jun 20212.02102.05302.01302.03202.032012,942,343
07 Jun 20211.94002.02601.92752.01802.018057,368,962
04 Jun 20211.95701.96701.92001.93201.932022,268,951
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...