SAAB AB (SDV1)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.880001 | -4.358598316 | 20.19 | 20.489999 | 18.53 | 5539 | 19.12278353 | DE |
| 4 | -2.230001 | -10.3528365831 | 21.54 | 21.65 | 18.53 | 3760 | 19.67389367 | DE |
| 12 | -3.420001 | -15.0461988561 | 22.73 | 23.79 | 18.53 | 4781 | 20.96044575 | DE |
| 26 | 0.059999 | 0.311683116883 | 19.25 | 24.16 | 18.53 | 5480 | 21.27071429 | DE |
| 52 | 0.059999 | 0.311683116883 | 19.25 | 24.16 | 18.53 | 5480 | 21.27071429 | DE |
| 156 | 0.059999 | 0.311683116883 | 19.25 | 24.16 | 18.53 | 5480 | 21.27071429 | DE |
| 260 | 0.059999 | 0.311683116883 | 19.25 | 24.16 | 18.53 | 5480 | 21.27071429 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727382360 | 19.285 | 0.09 | 0.50 | 19.45 | 19.45 | 19.114999 | 4138 |
| 1727295960 | 19.19 | 0.48 | 2.57 | 18.53 | 19.46 | 18.53 | 8556 |
| 1727209560 | 18.71 | -1.75 | -8.55 | 20.3 | 20.3 | 18.61 | 11882 |
| 1727123160 | 20.46 | 0.23 | 1.14 | 20.29 | 20.489999 | 20.09 | 891 |
| 1726864020 | 20.23 | -0.08 | -0.39 | 20.19 | 20.32 | 20.11 | 2228 |
| 1726777560 | 20.309999 | 0.61 | 3.12 | 20.01 | 20.42 | 20.01 | 5858 |
| 1726691220 | 19.695 | 0.09 | 0.48 | 19.649999 | 19.72 | 19.495 | 4893 |
| 1726604760 | 19.6 | -0.91 | -4.44 | 20.62 | 20.68 | 19.285 | 3310 |
| 1726518420 | 20.51 | -0.03 | -0.15 | 20.52 | 20.649999 | 20.51 | 470 |
| 1726259160 | 20.54 | 0.16 | 0.79 | 20.37 | 20.6 | 20.14 | 930 |
| 1726172760 | 20.38 | 0.5 | 2.54 | 19.899999 | 20.38 | 19.899999 | 257 |
| 1726086360 | 19.875 | 0 | 0.03 | 19.745 | 19.899999 | 19.579999 | 1256 |
| 1725999960 | 19.87 | 0.15 | 0.76 | 19.61 | 19.87 | 19.575 | 926 |
| 1725913620 | 19.72 | 0.22 | 1.15 | 19.475 | 19.78 | 19.325 | 2579 |
| 1725654360 | 19.495 | -0.23 | -1.14 | 19.63 | 20 | 19.39 | 2768 |
| 1725567960 | 19.72 | -0.16 | -0.78 | 19.82 | 19.895 | 19.465 | 1904 |
| 1725481560 | 19.875 | -0.05 | -0.23 | 19.845 | 19.954999 | 19.48 | 3915 |
| 1725395160 | 19.92 | -0.25 | -1.24 | 20.11 | 20.44 | 19.92 | 12153 |
| 1725308760 | 20.17 | -1.12 | -5.26 | 21.39 | 21.39 | 20.05 | 3372 |
| 1725049560 | 21.29 | -0.09 | -0.42 | 21.54 | 21.65 | 21.28 | 2909 |
| 1724963160 | 21.38 | 0.28 | 1.33 | 21.1 | 21.44 | 21.1 | 7693 |
| 1724876760 | 21.1 | 0.12 | 0.57 | 20.98 | 21.3 | 20.91 | 1629 |
| 1724790420 | 20.98 | 0.34 | 1.65 | 20.67 | 21 | 20.3 | 2597 |
| 1724704020 | 20.64 | -0.14 | -0.67 | 20.7 | 20.77 | 20.45 | 4513 |
| 1724444820 | 20.78 | 0 | 0.00 | 20.85 | 20.85 | 20.62 | 2949 |
| 1724358420 | 20.78 | 0 | 0.00 | 20.829999 | 20.85 | 20.53 | 8378 |
| 1724271960 | 20.78 | -0.45 | -2.12 | 21.27 | 21.27 | 20.75 | 1651 |
| 1724185560 | 21.23 | -0.14 | -0.66 | 21.37 | 21.54 | 21.079999 | 1643 |
| 1724099220 | 21.37 | -0.96 | -4.30 | 22.2 | 22.29 | 20.86 | 5585 |
| 1723840020 | 22.33 | 0.02 | 0.09 | 22.32 | 22.5 | 22.05 | 7553 |
| 1723753620 | 22.31 | 0.08 | 0.36 | 22.27 | 22.31 | 21.93 | 1186 |
| 1723667160 | 22.23 | 0.7 | 3.25 | 21.54 | 22.26 | 21.51 | 5281 |
| 1723580760 | 21.53 | 0.47 | 2.23 | 21.14 | 21.54 | 21.1 | 2219 |
| 1723494360 | 21.059999 | 0.06 | 0.29 | 20.989999 | 21.149999 | 20.98 | 1084 |
| 1723235220 | 21 | 0.44 | 2.14 | 20.649999 | 21.02 | 20.51 | 2463 |
| 1723148820 | 20.559999 | -0.23 | -1.11 | 20.76 | 21.02 | 20.34 | 1457 |
| 1723062360 | 20.79 | 0.39 | 1.91 | 20.46 | 20.88 | 20.37 | 4691 |
| 1722975960 | 20.399999 | 0.44 | 2.20 | 20.2 | 20.43 | 19.98 | 5763 |
| 1722889620 | 19.96 | -0.24 | -1.19 | 20 | 20.079999 | 18.7 | 11940 |
| 1722630360 | 20.2 | -0.62 | -2.98 | 20.829999 | 20.829999 | 19.98 | 5469 |
| 1722544020 | 20.82 | -0.53 | -2.48 | 21.399999 | 21.399999 | 20.809999 | 2023 |
| 1722457560 | 21.35 | 0.59 | 2.84 | 20.95 | 21.42 | 20.89 | 2379 |
| 1722371220 | 20.76 | -0.07 | -0.34 | 20.739999 | 20.82 | 20.19 | 3026 |
| 1722284760 | 20.829999 | 0.2 | 0.97 | 20.71 | 21.12 | 20.64 | 5102 |
| 1722025620 | 20.63 | 0.33 | 1.63 | 20.35 | 20.67 | 20.239999 | 2671 |
| 1721939160 | 20.3 | -1.25 | -5.80 | 21.45 | 21.45 | 19.8 | 11761 |
| 1721852820 | 21.55 | 0.75 | 3.61 | 20.73 | 21.7 | 20.59 | 13303 |
| 1721766420 | 20.8 | -0.07 | -0.34 | 20.809999 | 21.18 | 20.32 | 9555 |
| 1721679960 | 20.87 | -0.68 | -3.16 | 21.72 | 21.79 | 20.7 | 15860 |
| 1721420760 | 21.55 | -1.69 | -7.27 | 23.45 | 23.45 | 21.53 | 17360 |
| 1721334360 | 23.24 | 0.24 | 1.04 | 23.07 | 23.48 | 22.7 | 1312 |
| 1721248020 | 23 | -0.57 | -2.42 | 23.45 | 23.45 | 22.86 | 2042 |
| 1721161560 | 23.57 | 0.62 | 2.70 | 22.9 | 23.57 | 22.87 | 3349 |
| 1721075160 | 22.95 | -0.1 | -0.43 | 23.1 | 23.37 | 22.83 | 9618 |
| 1720815960 | 23.05 | -0.27 | -1.16 | 23.33 | 23.33 | 22.9 | 3967 |
| 1720729560 | 23.32 | 0.12 | 0.52 | 23.26 | 23.79 | 23 | 10386 |
| 1720643220 | 23.2 | 0.68 | 3.02 | 22.57 | 23.35 | 22.56 | 4461 |
| 1720556760 | 22.52 | 0.13 | 0.58 | 22.39 | 22.69 | 22.38 | 3038 |
| 1720470360 | 22.39 | 0.12 | 0.54 | 22.21 | 22.74 | 22.05 | 2810 |
| 1720211220 | 22.27 | -0.49 | -2.15 | 22.73 | 22.8 | 22.22 | 1902 |
| 1720124820 | 22.76 | 0.31 | 1.38 | 22.47 | 22.92 | 22.4 | 3453 |
| 1720038420 | 22.45 | 0.85 | 3.94 | 21.63 | 22.49 | 21.5 | 2777 |
| 1719952020 | 21.6 | -0.9 | -4.00 | 22.46 | 22.54 | 21.5 | 3496 |
| 1719865620 | 22.5 | 0.12 | 0.54 | 22.81 | 22.81 | 21.98 | 5333 |
| 1719606420 | 22.38 | 0.16 | 0.72 | 22.24 | 23.16 | 22.15 | 9822 |
| 1719520020 | 22.22 | 0.13 | 0.59 | 22.09 | 22.27 | 21.74 | 1953 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
