tiprankstipranks
Trending News
More News >
Saab AB (GB:0GWL)
LSE:0GWL
UK Market
Advertisement

Saab AB (0GWL) Historical Prices

Compare
25 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Aug 27, 2025
537.85
542.30
532.30
536.92
536.92
+0.38%
86,859
0.31
Aug 26, 2025
536.60
538.80
528.60
534.90
534.90
+0.46%
1,722,310
6.71
Aug 22, 2025
512.15
522.60
511.60
518.99
518.99
+1.68%
84,452
0.33
Aug 21, 2025
505.90
512.80
505.60
510.43
510.43
+2.81%
70,083
0.27
Aug 20, 2025
483.00
502.10
481.55
496.46
496.46
<+0.01%
137,482
0.54
Aug 19, 2025
523.85
525.60
487.45
496.45
496.45
-6.18%
215,416
0.85
Aug 18, 2025
517.85
535.70
515.30
529.14
529.14
+4.80%
156,951
0.62
Aug 15, 2025
522.70
526.60
502.80
504.90
504.90
-2.10%
92,621
0.36
Aug 14, 2025
498.83
523.80
497.50
515.74
515.74
+1.09%
145,517
0.57
Aug 13, 2025
507.48
513.60
499.10
510.15
510.15
+3.00%
111,750
0.38
Aug 12, 2025
495.80
506.70
495.30
495.30
495.30
+0.02%
718,400
2.52
Aug 11, 2025
491.25
498.60
485.30
495.19
495.19
-5.79%
190,174
0.67
Aug 08, 2025
520.25
529.20
498.75
525.62
525.62
+0.79%
92,713
0.33
Aug 07, 2025
532.55
539.00
515.15
521.51
521.50
-2.25%
187,616
0.67
Aug 06, 2025
535.20
541.80
527.70
533.50
533.50
-0.21%
811,362
3.01
Aug 05, 2025
533.65
547.70
530.00
534.61
534.60
+1.25%
94,092
0.35
Aug 04, 2025
526.25
534.30
523.05
528.01
528.01
+1.03%
81,272
0.30
Aug 01, 2025
529.90
531.60
517.40
522.62
522.62
-1.91%
40,944
0.15
Jul 31, 2025
533.75
537.20
529.00
532.81
532.81
+0.82%
87,595
0.32
Jul 30, 2025
527.40
536.60
522.20
528.48
528.48
+0.86%
55,833
0.20
Jul 29, 2025
510.55
529.10
509.00
523.98
523.98
+2.27%
430,626
1.53
Jul 28, 2025
520.15
530.20
504.00
512.36
512.36
-3.58%
90,477
0.32
Jul 25, 2025
532.20
537.90
526.90
531.38
531.38
-0.39%
960,063
3.58
Jul 24, 2025
541.30
553.80
529.40
533.45
533.45
-0.98%
3,237,198
14.88
Jul 23, 2025
523.75
547.30
517.05
538.73
538.73
+2.82%
123,319
0.56
Jul 22, 2025
521.45
531.70
514.20
523.96
523.96
-2.34%
128,519
0.58
Jul 21, 2025
543.75
545.20
506.90
536.50
536.50
-1.91%
326,191
1.50
Jul 18, 2025
498.45
564.10
498.05
546.96
546.96
+13.99%
260,024
1.20
Jul 17, 2025
473.25
482.90
471.00
479.83
479.83
+0.94%
133,754
0.62
Jul 16, 2025
485.05
485.65
472.05
475.38
475.38
-2.05%
79,040
0.37
Jul 15, 2025
490.23
490.40
479.93
485.34
485.34
-0.72%
1,447,682
7.01
Jul 14, 2025
486.90
492.15
480.35
488.84
488.84
-0.22%
67,509
0.33
Jul 11, 2025
487.18
499.30
483.80
489.92
489.92
+0.84%
75,881
0.36
Jul 10, 2025
493.83
493.95
481.05
485.85
485.85
+0.17%
101,261
0.49
Jul 09, 2025
483.20
495.00
478.30
485.01
485.01
-0.65%
221,617
1.07
Jul 08, 2025
498.50
499.15
482.85
488.20
488.20
-1.29%
109,192
0.51
Jul 07, 2025
492.05
499.50
481.45
494.60
494.60
+0.31%
80,775
0.38
Jul 04, 2025
490.70
497.00
485.50
493.05
493.05
+1.68%
84,946
0.36
Jul 03, 2025
490.00
493.95
477.60
484.91
484.91
+0.39%
200,111
0.86
Jul 02, 2025
493.98
494.25
473.65
483.01
483.01
-3.96%
90,613
0.39
Jul 01, 2025
529.50
529.80
491.60
502.91
502.91
-4.47%
217,432
0.94
Jun 30, 2025
514.05
530.70
513.70
526.43
526.43
+2.17%
133,888
0.58
Jun 27, 2025
528.80
532.40
506.00
515.23
515.22
+1.65%
108,397
0.47
Jun 26, 2025
490.40
521.00
488.95
506.85
506.85
+5.59%
160,944
0.71
Jun 25, 2025
474.40
491.65
474.50
480.02
480.02
-0.05%
111,741
0.43
Jun 24, 2025
476.93
488.60
468.55
480.28
480.28
+0.20%
75,734
0.29
Jun 23, 2025
489.98
491.90
471.15
479.34
479.34
-6.29%
160,638
0.51
Jun 20, 2025
511.50
511.50
511.50
511.50
511.50
0.00%
0
0.00
Jun 19, 2025
500.08
518.90
490.30
511.50
511.50
+3.23%
174,264
0.55
Jun 18, 2025
484.58
501.60
484.23
495.50
495.50
+7.47%
188,293
0.60
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis