SAAB B

SAABBs
🏛️ sweden →
582.40
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 151.45 152.75 150.65 151.90 0.9M
2023-12-28 150.20 151.75 149.30 151.45 0.8M
2023-12-27 148.45 150.80 148.20 150.20 0.8M
2023-12-22 150.15 151.45 147.85 148.15 0.9M
2023-12-21 148.75 150.80 147.85 150.15 1.2M
2023-12-20 146.25 149.25 146.10 149.25 1.5M
2023-12-19 145.10 146.15 143.75 146.10 0.9M
2023-12-18 144.55 146.25 143.40 145.40 1.2M
2023-12-15 142.35 144.90 140.60 143.15 2.0M
2023-12-14 141.90 143.05 138.30 141.55 1.5M
2023-12-13 139.30 143.05 139.30 141.45 2.5M
2023-12-12 137.80 140.20 137.60 139.30 1.7M
2023-12-11 135.75 135.75 133.90 135.15 1.0M
2023-12-08 133.50 136.10 132.95 136.00 0.8M
2023-12-07 135.75 135.75 132.85 133.50 1.3M
2023-12-06 138.00 138.60 135.85 135.85 1.0M
2023-12-05 138.40 138.90 134.90 138.45 1.2M
2023-12-04 140.50 142.20 138.15 138.65 1.4M
2023-12-01 134.80 137.50 134.50 137.50 0.9M
2023-11-30 137.45 138.00 134.50 134.80 3.4M
2023-11-29 135.65 138.60 134.50 136.90 1.2M
2023-11-28 134.80 135.85 133.50 135.65 0.9M
2023-11-27 141.95 142.40 134.25 134.80 2.1M
2023-11-24 142.25 143.25 141.75 141.95 0.5M
2023-11-23 142.60 143.55 141.95 142.25 0.8M
2023-11-22 141.25 143.45 140.70 142.25 1.0M
2023-11-21 142.25 143.65 140.05 141.25 1.0M
2023-11-20 141.25 143.30 140.30 142.60 1.7M
2023-11-17 138.15 139.45 137.75 138.95 0.8M
2023-11-16 139.65 140.45 138.05 138.15 1.0M
2023-11-15 139.90 141.40 138.80 139.25 0.9M
2023-11-14 141.10 141.10 139.40 139.90 0.9M
2023-11-13 141.00 143.50 140.40 140.90 0.8M
2023-11-10 140.50 141.90 140.05 140.40 0.5M
2023-11-09 141.20 141.65 138.60 140.30 0.9M
2023-11-08 142.15 143.50 140.80 140.80 0.8M
2023-11-07 141.25 143.20 139.00 142.15 1.0M
2023-11-06 143.85 144.55 141.30 141.45 0.9M
2023-11-03 144.15 145.30 142.80 143.85 0.5M
2023-11-02 146.80 147.70 143.45 143.45 1.0M
2023-11-01 143.65 146.55 143.65 146.25 1.2M
2023-10-31 142.25 144.15 140.90 143.00 1.1M
2023-10-30 141.50 142.85 140.60 142.10 0.8M
2023-10-27 146.80 147.70 141.00 141.50 1.8M
2023-10-26 150.35 153.30 145.50 146.30 2.8M
2023-10-25 142.05 144.60 140.75 143.35 1.1M
2023-10-24 139.50 142.80 139.45 142.00 1.1M
2023-10-23 139.70 140.55 137.85 139.50 1.6M
2023-10-20 140.10 140.40 138.25 139.20 0.7M
2023-10-19 143.25 143.35 139.15 140.90 1.0M
2023-10-18 144.25 144.25 142.70 143.25 0.6M
2023-10-17 144.05 145.70 143.05 144.15 0.7M
2023-10-16 145.50 148.10 143.95 144.05 1.0M
2023-10-13 147.55 149.40 144.95 145.40 1.2M
2023-10-12 144.90 148.60 144.90 147.55 1.2M
2023-10-11 142.90 146.15 142.90 144.50 1.2M
2023-10-10 143.70 144.70 142.20 143.40 1.4M
2023-10-09 135.95 143.85 135.95 143.10 2.6M
2023-10-06 135.25 136.40 130.05 131.20 1.3M
2023-10-05 133.55 135.95 131.80 135.20 0.8M
2023-10-04 139.55 139.55 133.15 133.15 2.1M
2023-10-03 139.55 140.40 138.00 139.55 0.7M
2023-10-02 139.35 141.70 139.10 139.85 1.0M
2023-09-29 140.45 140.65 139.10 139.20 0.9M
2023-09-28 139.75 141.20 138.75 140.45 0.9M
2023-09-27 138.85 140.65 137.25 139.75 1.1M
2023-09-26 138.80 139.05 137.20 138.80 1.1M
2023-09-25 143.05 143.45 138.20 139.10 1.1M
2023-09-22 144.05 144.30 141.40 143.10 1.2M
2023-09-21 145.00 145.50 143.60 144.45 1.2M
2023-09-20 152.20 152.25 145.65 145.75 1.9M
2023-09-19 154.65 154.95 151.85 152.20 0.9M
2023-09-18 155.25 155.80 153.75 154.40 1.0M
2023-09-15 154.75 156.80 154.70 155.25 1.7M
2023-09-14 152.50 154.90 152.25 154.50 1.8M
2023-09-13 151.85 152.10 149.45 151.80 0.8M
2023-09-12 151.10 153.80 151.05 152.20 1.5M
2023-09-11 148.25 150.80 147.30 150.60 1.5M
2023-09-08 148.25 149.25 147.10 148.25 0.7M
2023-09-07 147.15 148.70 146.40 147.95 0.6M
2023-09-06 146.90 148.00 145.95 147.15 0.5M
2023-09-05 145.75 148.35 145.00 146.90 0.8M
2023-09-04 145.75 146.90 144.70 145.95 0.7M
2023-09-01 144.50 147.00 143.45 145.45 0.8M
2023-08-31 145.00 146.80 144.00 144.65 2.1M
2023-08-30 143.75 145.25 142.25 144.90 0.7M
2023-08-29 144.60 145.40 142.90 143.60 1.0M
2023-08-28 142.50 144.55 142.50 144.50 0.7M
2023-08-25 141.00 143.35 140.35 141.70 0.7M
2023-08-24 141.50 142.50 140.95 141.25 0.8M
2023-08-23 138.85 141.75 138.85 141.75 1.1M
2023-08-22 139.50 140.85 138.25 138.55 0.6M
2023-08-21 137.15 141.00 137.15 139.50 0.8M
2023-08-18 136.50 137.20 135.45 137.10 0.7M
2023-08-17 137.90 138.40 136.30 137.45 0.7M
2023-08-16 138.30 138.90 137.55 138.70 0.6M
2023-08-15 138.75 140.10 138.40 139.15 0.6M
2023-08-14 138.80 139.05 136.95 139.05 0.8M
2023-08-11 139.55 140.00 138.75 139.30 0.6M
2023-08-10 142.20 142.90 139.20 139.30 1.0M
2023-08-09 140.50 142.25 140.40 141.50 0.7M
2023-08-08 141.10 141.65 140.15 140.40 0.8M
2023-08-07 139.55 141.70 139.20 141.70 0.7M
2023-08-04 139.15 140.85 139.15 140.25 0.4M
2023-08-03 138.75 139.55 136.65 138.85 0.8M
2023-08-02 138.50 141.30 138.30 139.60 0.9M
2023-08-01 138.75 140.80 137.40 139.35 0.8M
2023-07-31 136.95 139.15 135.90 138.70 1.1M
2023-07-28 136.20 138.05 134.35 136.95 1.1M
2023-07-27 133.80 137.60 133.80 136.70 1.2M
2023-07-26 135.70 136.75 133.30 134.60 1.8M
2023-07-25 140.65 140.90 134.00 135.05 3.3M
2023-07-24 144.50 144.50 140.20 142.00 1.5M
2023-07-21 150.25 150.50 143.05 144.55 2.6M
2023-07-20 147.65 152.25 146.60 150.25 3.3M
2023-07-19 143.20 144.35 140.95 144.35 1.3M
2023-07-18 141.85 144.15 141.30 143.95 0.8M
2023-07-17 141.10 142.45 140.15 141.85 0.8M
2023-07-14 146.20 146.60 141.75 141.75 1.3M
2023-07-13 146.90 147.65 144.55 146.20 0.9M
2023-07-12 145.50 147.75 142.60 146.90 1.2M
2023-07-11 150.70 154.30 144.20 145.00 2.8M
2023-07-10 143.60 145.50 142.70 144.95 0.8M
2023-07-07 143.15 144.40 141.00 143.60 0.9M
2023-07-06 143.95 144.85 141.95 143.25 1.3M
2023-07-05 141.65 144.95 141.10 143.95 0.9M
2023-07-04 148.45 148.50 141.00 141.65 1.9M
2023-07-03 146.55 149.30 146.30 148.45 1.2M
2023-06-30 144.55 146.50 143.65 145.80 1.5M
2023-06-29 144.25 144.40 141.75 144.40 0.8M
2023-06-28 143.55 145.15 143.50 144.15 1.2M
2023-06-27 141.35 142.20 139.45 141.70 1.2M
2023-06-26 147.25 147.30 136.90 141.35 2.8M
2023-06-22 151.65 151.65 146.35 148.00 1.3M
2023-06-21 153.45 153.45 151.10 152.00 1.0M
2023-06-20 149.25 153.85 149.25 153.50 1.4M
2023-06-19 149.30 151.05 148.70 149.55 1.0M
2023-06-16 145.45 149.45 145.00 149.30 2.1M
2023-06-15 144.25 146.10 143.35 145.45 0.7M
2023-06-14 146.75 147.00 143.80 144.05 1.1M
2023-06-13 147.10 148.25 145.60 146.75 1.1M
2023-06-12 147.05 147.50 146.00 147.10 0.6M
2023-06-09 145.25 146.80 144.40 146.10 0.9M
2023-06-08 142.40 145.60 141.35 145.35 1.1M
2023-06-07 147.00 147.20 140.35 142.50 2.0M
2023-06-05 149.15 149.90 146.95 146.95 1.0M
2023-06-02 150.00 150.65 147.30 149.15 1.2M
2023-06-01 148.30 150.05 144.55 149.15 1.7M
2023-05-31 147.55 152.20 147.25 147.70 18.4M
2023-05-30 152.30 153.50 146.30 146.95 2.0M
2023-05-29 147.75 150.05 147.75 149.60 0.7M
2023-05-26 145.70 147.20 144.15 147.20 1.4M
2023-05-25 144.75 146.15 143.65 144.05 1.6M
2023-05-24 145.40 145.70 142.10 144.20 1.3M
2023-05-23 149.95 150.45 145.55 146.05 1.5M
2023-05-22 151.00 151.15 149.15 150.45 0.9M
2023-05-19 155.50 155.95 149.15 149.60 1.6M
2023-05-17 151.70 155.10 151.70 155.00 0.8M
2023-05-16 150.20 153.75 150.15 151.70 1.0M
2023-05-15 149.95 151.65 148.60 150.25 0.9M
2023-05-12 145.25 149.45 144.85 149.00 1.1M
2023-05-11 147.05 148.05 143.80 145.10 1.0M
2023-05-10 148.25 148.95 146.20 146.75 0.7M
2023-05-09 147.50 148.25 145.55 148.05 1.0M
2023-05-08 148.55 149.80 146.60 147.25 1.0M
2023-05-05 147.90 148.85 145.45 148.65 1.1M
2023-05-04 150.25 150.30 146.95 147.70 1.1M
2023-05-03 148.45 151.25 146.75 150.15 1.5M
2023-05-02 143.65 147.55 142.65 145.60 1.5M
2023-04-28 148.90 150.35 143.15 143.90 2.3M
2023-04-27 149.50 152.10 147.05 147.70 2.0M
2023-04-26 154.85 157.40 146.45 149.70 4.7M
2023-04-25 151.65 152.70 147.50 149.20 1.6M
2023-04-24 150.90 151.65 150.00 151.65 1.1M
2023-04-21 153.50 153.95 149.70 150.15 1.9M
2023-04-20 154.50 154.50 150.00 153.20 1.9M
2023-04-19 155.85 155.85 153.35 154.50 1.4M
2023-04-18 157.90 157.90 155.25 155.60 1.4M
2023-04-17 158.50 161.90 156.90 158.10 2.0M
2023-04-14 158.05 159.45 153.80 155.55 3.1M
2023-04-13 161.85 162.35 160.40 161.25 1.7M
2023-04-12 161.10 166.65 160.25 161.85 2.5M
2023-04-11 158.90 160.45 157.25 159.85 1.6M
2023-04-06 159.45 160.65 157.45 157.70 0.8M
2023-04-05 161.50 162.30 156.95 160.20 2.6M
2023-04-04 158.75 162.35 158.65 161.50 2.6M
2023-04-03 157.75 159.50 155.95 157.15 1.7M
2023-03-31 158.25 159.30 156.95 157.75 1.2M
2023-03-30 157.50 161.20 157.10 157.90 2.0M
2023-03-29 157.45 158.75 156.20 157.35 1.2M
2023-03-28 156.80 158.20 155.25 157.35 1.3M
2023-03-27 155.50 158.20 154.80 156.40 1.5M
2023-03-24 152.40 156.15 152.40 154.70 2.1M
2023-03-23 151.00 153.80 149.75 153.45 1.1M
2023-03-22 150.95 151.90 149.70 151.40 1.3M
2023-03-21 148.80 154.00 148.75 150.95 2.1M
2023-03-20 145.05 148.60 141.05 147.50 2.1M
2023-03-17 151.80 152.45 143.75 145.55 3.0M
2023-03-16 152.00 152.90 147.20 150.30 2.7M
2023-03-15 156.95 157.70 149.80 149.80 2.5M
2023-03-14 150.60 157.20 148.95 156.95 1.9M
2023-03-13 153.30 156.05 148.90 151.25 2.9M
2023-03-10 155.05 156.75 151.80 153.30 2.5M
2023-03-09 152.55 157.75 150.25 156.45 2.8M
2023-03-08 157.00 159.70 153.10 155.65 3.2M
2023-03-07 156.65 158.15 155.25 157.10 2.4M
2023-03-06 154.05 156.85 152.55 155.70 1.9M
2023-03-03 151.50 155.20 151.50 153.65 2.2M
2023-03-02 151.55 152.40 149.80 151.25 1.8M
2023-03-01 151.10 153.40 149.05 151.55 3.2M
2023-02-28 149.60 152.85 149.00 151.10 3.6M
2023-02-27 147.10 150.30 144.60 148.85 2.4M
2023-02-24 146.25 150.00 143.00 147.10 4.2M
2023-02-23 139.60 143.25 138.90 142.55 2.1M
2023-02-22 139.20 141.75 136.85 139.40 2.7M
2023-02-21 133.75 139.75 133.75 139.05 2.3M
2023-02-20 132.95 134.95 132.50 132.85 1.5M
2023-02-17 133.75 134.30 130.70 132.20 1.6M
2023-02-16 129.80 133.70 129.55 133.50 2.0M
2023-02-15 128.50 130.95 127.60 129.55 2.3M
2023-02-14 131.00 134.15 126.15 127.80 3.7M
2023-02-13 121.25 131.20 120.00 129.05 4.8M
2023-02-10 110.50 120.40 110.50 120.20 6.9M
2023-02-09 108.78 109.13 107.00 107.48 1.4M
2023-02-08 108.03 109.73 108.03 108.93 1.1M
2023-02-07 107.88 109.15 107.25 107.50 1.1M
2023-02-06 107.75 108.05 106.65 107.68 0.8M
2023-02-03 106.83 108.10 106.33 107.60 1.0M
2023-02-02 107.88 108.25 106.33 106.78 1.2M
2023-02-01 106.95 108.65 106.35 107.78 1.1M
2023-01-31 107.13 107.90 106.45 106.78 0.9M
2023-01-30 106.90 107.10 105.93 107.10 0.9M
2023-01-27 107.60 107.88 106.08 106.88 0.8M
2023-01-26 106.50 108.00 105.85 107.60 0.9M
2023-01-25 106.63 108.70 105.78 106.50 1.0M
2023-01-24 106.35 107.25 105.58 106.48 1.2M
2023-01-23 107.40 107.40 105.88 106.35 1.1M
2023-01-20 107.50 108.28 106.63 107.50 1.0M
2023-01-19 105.93 107.53 105.45 107.08 1.0M
2023-01-18 105.95 107.75 105.93 106.30 1.1M
2023-01-17 104.10 106.43 103.88 106.08 1.4M
2023-01-16 102.75 104.85 102.75 104.10 1.2M
2023-01-13 103.13 103.50 101.83 102.58 0.9M
2023-01-12 102.90 104.80 102.90 103.13 1.1M
2023-01-11 104.93 105.00 102.65 102.68 1.2M
2023-01-10 104.75 105.00 103.53 104.78 1.3M
2023-01-09 103.75 106.23 103.70 104.90 2.0M
2023-01-05 101.30 103.35 101.28 103.33 1.1M
2023-01-04 104.10 104.10 100.03 101.03 2.1M
2023-01-03 104.08 104.45 102.53 104.10 1.5M
2023-01-02 103.15 104.38 102.93 104.08 0.8M