SAAB AB (PK) Historical Data - SAABF | ADVFN

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)

21.245

-0.025

(-0.12%)

Closed January 05 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.305	1.45654250239	20.94	22.07	20.94	231	21.6717316	CS
4	-1.055	-4.73094170404	22.3	22.3	20.02	1168	20.78558327	CS
12	-0.165	-0.770667912191	21.41	23	20.02	1842	22.10788041	CS
26	-3.48	-14.0748230536	24.725	25.2003	20.02	1754	22.40511154	CS
52	6.395	43.063973064	14.85	26.15	14.85	2648	23.1850036	CS
156	14.745	226.846153846	6.5	26.15	5.75	1679	20.29449237	CS
260	12.2825	137.043235704	8.9625	26.15	4.40935	1487	18.96028178	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
1732919340	21.795	0	0.00	21.795	21.795	21.795	0
1732746540	21.795	0	0.00	21.795	21.795	21.795	0
1732660140	21.795	-0.96	-4.20	22.275	22.275	21.75	1142
1732573500	22.75	0	0.00	22.75	22.75	22.75	0
1732314300	22.75	0	0.00	22.75	22.75	22.75	0
1732227900	22.75	0.1	0.44	22.5	22.75	22.07	1801
1732141740	22.65	-0.17	-0.74	22.65	22.65	22.65	275
1732054800	22.8182	0.85	3.88	22.27	22.8182	22.27	1313
1731968640	21.965	0.82	3.90	21.965	21.965	21.965	140
1731709260	21.14	-0.46	-2.13	21.14	21.14	21.14	118
1731622800	21.6	-0.4	-1.82	22	22	21.59	2589
1731536400	22	0	0.00	22	22	22	0
1731450000	22	0	0.00	22	22	22	0
1731363600	22	0	0.00	22	22	22	2699
1731104400	22	0	0.00	22	22	22	450
1731018540	22	1.52	7.42	21.82	22	21.82	680
1730931960	20.48	0	0.00	20.48	20.48	20.48	0
1730845560	20.48	0	0.00	20.48	20.48	20.48	0
1730759160	20.48	-1.13	-5.23	20.48	20.48	20.48	884
1730496420	21.61	-0.39	-1.77	21.61	21.61	21.61	2340
1730409900	22	0	0.00	22	22	22	0
1730323500	22	0	0.00	22	22	22	0
1730237100	22	0	0.00	22	22	22	0
1730150700	22	0	0.00	22	22	22	0
1729891500	22	-0.34	-1.52	22.025	22.025	21.99	856
1729805160	22.34	0.02	0.09	22.34	22.34	22.34	418
1729718700	22.32	0	0.00	22.32	22.32	22.32	0
1729632300	22.32	1.49	7.15	22.32	22.32	22.32	550
1729545600	20.83	0	0.00	20.83	20.83	20.83	0
1729286400	20.83	-0.7	-3.25	20.83	20.83	20.83	100
1729200000	21.53	0.12	0.56	21.887	21.887	21.53	1175
1729113960	21.41	0.1	0.47	21.41	21.41	21.41	1000
1729027560	21.31	0	0.00	21.31	21.31	21.31	0
1728941160	21.31	0	0.00	21.31	21.31	21.31	0
1728681960	21.31	0	0.00	21.31	21.31	21.31	0
1728595560	21.31	-0.77	-3.49	21.31	21.31	21.31	235
1728508800	22.08	0	0.00	22.08	22.08	22.08	0
1728422400	22.08	0	0.00	22.08	22.08	22.08	0
1728336000	22.08	-0.47	-2.08	22.08	22.08	22.08	443

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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