SAAB AB (PK) Historical Data - SAABF | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
USOTC
SAAB AB (PK) (SAABF)
SAAB AB (PK) (SAABF) Historical

SAAB AB (PK) (SAABF)

30.489

0.289

(0.96%)

Closed 03 March 8:00AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.899	6.64218258132	28.59	30.95	28.245	5582	29.47262557	CS
4	8.789	40.5023041475	21.7	30.95	19.79	3117	27.47342964	CS
12	8.189	36.7219730942	22.3	30.95	19.79	2326	24.40179225	CS
26	7.729	33.9586994728	22.76	30.95	19.79	2285	23.61351928	CS
52	10.825825	55.0563426303	19.663175	30.95	18.55	2946	23.65526032	CS
156	23.2015	318.373927959	7.2875	30.95	7.2875	1822	21.1126297	CS
260	23.539	338.690647482	6.95	30.95	4.40935	1608	19.87251056	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740781260	30.489	0.29	0.96	30	30.95	29.56	4871
1740695340	30.2	0.53	1.79	30.1	30.2	29.6	1698
1740608400	29.67	-0.43	-1.43	28.99	29.85	28.7	14358
1740522480	30.1	1.38	4.81	30.05	30.1	29	4304
1740435600	28.72	0.47	1.68	28.5	29.46	28.34	5267
1740176400	28.245	0.6	2.15	28.59	29.08	28.245	2285
1740090480	27.65	0.07	0.27	28	28.05	27.65	837
1740003960	27.575	0.57	2.13	27.05	28.04	27.05	4099
1739917740	27	4.25	18.68	26.53	27.32	26.53	4523
1739572020	22.75	2.39	11.71	22.79	22.79	22.75	4376
1739485740	20.365	0	0.00	20.365	20.365	20.365	0
1739399340	20.365	0	0.00	20.365	20.365	20.365	0
1739312940	20.365	0.14	0.69	20.24	20.45	20.24	2077
1739226000	20.225	0.23	1.13	19.79	20.225	19.79	895
1738967160	20	-1.9	-8.67	20	20	20	256
1738880400	21.8984	0	0.00	21.8984	21.8984	21.8984	0
1738794000	21.8984	0.74	3.49	21.8984	21.8984	21.8984	477
1738708080	21.16	-0.54	-2.49	21.2	21.2	21.16	310
1738621200	21.7	0	0.00	21.7	21.7	21.7	0
1738362000	21.7	0.57	2.70	21.7	21.7	21.7	1000
1738276080	21.13	0	0.00	21.13	21.13	21.13	100
1738189440	21.13	0	0.00	21.13	21.13	21.13	0
1738103040	21.13	0	0.00	21.13	21.13	21.13	0
1738016640	21.13	0	0.00	21.13	21.13	21.13	0
1737757440	21.13	0	0.00	21.13	21.13	21.13	0
1737671040	21.13	0	0.00	21.13	21.13	21.13	0
1737584640	21.13	0.43	2.08	21.13	21.13	21.13	20485
1737498540	20.7	0.4	1.97	20.7	20.7	20.7	172
1737152880	20.3	-0.62	-2.98	20.13	20.3	20.13	2583
1737066420	20.923	0.24	1.18	20.923	20.923	20.923	893
1736979780	20.68	0	0.00	20.68	20.68	20.68	0
1736893380	20.68	-0.21	-1.01	20.68	20.68	20.68	237
1736806800	20.89	0.38	1.85	20.89	20.89	20.89	300
1736547720	20.51	-0.82	-3.82	20.51	20.51	20.51	410
1736375340	21.325	1.2	5.94	21.325	21.325	21.325	749
1736288940	20.13	-1.12	-5.25	20.13	20.13	20.13	150
1736202180	21.245	0	0.00	21.245	21.245	21.245	0
1735942980	21.245	-0.03	-0.12	21.245	21.245	21.245	1522
1735856760	21.27	0	0.00	21.27	21.27	21.27	0
1735683960	21.27	-0.8	-3.62	21.27	21.27	21.27	230
1735597740	22.07	0.58	2.71	20.94	22.07	20.94	232
1735338420	21.4869	0	0.00	21.4869	21.4869	21.4869	0
1735252020	21.4869	0.16	0.74	21.5	21.5	21.4869	250
1735078800	21.3286	0	0.00	21.3286	21.3286	21.3286	0
1734992400	21.3286	1.19	5.93	21.3487	21.3487	21.3286	620
1734733200	20.1352	-0.24	-1.20	20.1352	20.1352	20.1352	4222
1734646800	20.3791	0.36	1.79	20.11	22.16	20.11	908
1734560940	20.02	-1.28	-6.02	20.2	20.2	20.02	629
1734474540	21.302	0	0.00	21.302	21.302	21.302	0
1734388140	21.302	0.04	0.20	21.302	21.302	21.302	2226
1734128940	21.26	0.37	1.77	21.26	21.26	21.26	207
1734042480	20.89	-0.41	-1.92	21.7	21.7	20.89	555
1733955600	21.3	0	0.00	21.3	21.3	21.3	0
1733869200	21.3	0.2	0.95	21.3	21.3	21.3	674
1733782800	21.0995	-1.9	-8.26	22.3	22.3	21.0995	3258
1733523900	23	0	0.00	23	23	23	0
1733437500	23	1.21	5.55	22.96	23	22.96	25525
1733350980	21.79	0	0.00	21.79	21.79	21.79	0
1733264580	21.79	0	0.00	21.79	21.79	21.79	0
1733178180	21.79	-0.01	-0.02	21.79	21.79	21.79	868

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions