SAAB AB (PK) (SAABF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.57 | 18.5357737105 | 30.05 | 36.05 | 28.7 | 8186 | 32.28195126 | CS |
| 4 | 14.42 | 68.0188679245 | 21.2 | 36.05 | 19.79 | 4146 | 29.81194389 | CS |
| 12 | 14.32 | 67.2300469484 | 21.3 | 36.05 | 19.79 | 2710 | 26.51459755 | CS |
| 26 | 14.67 | 70.0238663484 | 20.95 | 36.05 | 19.79 | 2552 | 24.93258688 | CS |
| 52 | 15.1675 | 74.159638186 | 20.4525 | 36.05 | 18.55 | 3040 | 24.34026447 | CS |
| 156 | 27.7025 | 349.889485317 | 7.9175 | 36.05 | 7.63 | 1894 | 21.79603061 | CS |
| 260 | 31.21065 | 707.828818307 | 4.40935 | 36.05 | 4.40935 | 1664 | 20.4707585 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741126800 | 35.62 | -0.43 | -1.19 | 35.0199 | 35.95 | 33 | 62532 |
| 1741040760 | 36.05 | 5.56 | 18.24 | 34.21 | 36.05 | 33.509999 | 15701 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
