Saab AB (publ) (LON:0GWL)
London · Delayed Price · Currency is GBP · Price in SEK 522.62
-10.20 (-1.91%)
At close: Aug 1, 2025
New Relic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 529.90 | 531.60 | 517.60 | 526.20 | 526.20 | -1.24% | 37,043 |
| Jul 31, 2025 | 533.75 | 537.20 | 529.00 | 532.81 | 532.81 | 0.82% | 87,595 |
| Jul 30, 2025 | 527.40 | 536.60 | 522.20 | 528.48 | 528.48 | 0.86% | 55,833 |
| Jul 29, 2025 | 510.55 | 529.10 | 509.00 | 523.98 | 523.98 | 2.27% | 430,626 |
| Jul 28, 2025 | 520.15 | 530.20 | 504.00 | 512.36 | 512.36 | -3.58% | 90,477 |
| Jul 25, 2025 | 532.20 | 537.90 | 526.90 | 531.38 | 531.38 | -0.39% | 960,063 |
| Jul 24, 2025 | 541.30 | 553.80 | 529.40 | 533.45 | 533.45 | -0.98% | 3,237,198 |
| Jul 23, 2025 | 523.75 | 547.30 | 517.05 | 538.73 | 538.73 | 2.82% | 123,319 |
| Jul 22, 2025 | 521.45 | 531.70 | 514.20 | 523.96 | 523.96 | -2.34% | 128,519 |
| Jul 21, 2025 | 543.75 | 545.20 | 506.90 | 536.50 | 536.50 | -1.91% | 326,191 |
| Jul 18, 2025 | 498.45 | 564.10 | 498.05 | 546.96 | 546.96 | 13.99% | 260,024 |
| Jul 17, 2025 | 473.25 | 482.90 | 471.00 | 479.83 | 479.83 | 0.94% | 133,754 |
| Jul 16, 2025 | 485.05 | 485.65 | 472.05 | 475.38 | 475.38 | -2.05% | 79,040 |
| Jul 15, 2025 | 490.23 | 490.40 | 479.93 | 485.34 | 485.34 | -0.72% | 1,447,682 |
| Jul 14, 2025 | 486.90 | 492.15 | 480.35 | 488.84 | 488.84 | -0.22% | 67,509 |
| Jul 11, 2025 | 487.18 | 499.30 | 483.80 | 489.92 | 489.92 | 0.84% | 75,881 |
| Jul 10, 2025 | 493.83 | 493.95 | 481.05 | 485.85 | 485.85 | 0.17% | 101,261 |
| Jul 9, 2025 | 483.20 | 495.00 | 478.30 | 485.01 | 485.01 | -0.65% | 221,617 |
| Jul 8, 2025 | 498.50 | 499.15 | 482.85 | 488.21 | 488.21 | -1.29% | 109,192 |
| Jul 7, 2025 | 492.05 | 499.50 | 481.45 | 494.60 | 494.60 | 0.31% | 80,775 |
| Jul 4, 2025 | 490.70 | 497.00 | 485.50 | 493.05 | 493.05 | 1.68% | 84,946 |
| Jul 3, 2025 | 490.00 | 493.95 | 477.60 | 484.91 | 484.91 | 0.39% | 200,111 |
| Jul 2, 2025 | 493.98 | 494.25 | 473.65 | 483.01 | 483.01 | -3.96% | 90,613 |
| Jul 1, 2025 | 529.50 | 529.80 | 491.60 | 502.91 | 502.91 | -4.47% | 217,432 |
| Jun 30, 2025 | 514.05 | 530.70 | 513.70 | 526.43 | 526.43 | 2.17% | 133,888 |
| Jun 27, 2025 | 528.80 | 532.40 | 506.00 | 515.23 | 515.23 | 1.65% | 108,397 |
| Jun 26, 2025 | 490.40 | 521.00 | 488.95 | 506.85 | 506.85 | 5.59% | 160,944 |
| Jun 25, 2025 | 474.40 | 491.65 | 474.50 | 480.02 | 480.02 | -0.05% | 111,741 |
| Jun 24, 2025 | 476.93 | 488.60 | 468.55 | 480.28 | 480.28 | 0.20% | 75,734 |
| Jun 23, 2025 | 489.98 | 491.90 | 471.15 | 479.34 | 479.34 | -2.99% | 160,638 |
| Jun 20, 2025 | 494.13 | 494.13 | 494.13 | 494.13 | 494.13 | -3.40% | - |
| Jun 19, 2025 | 500.08 | 518.90 | 490.30 | 511.50 | 511.50 | 3.23% | 174,264 |
| Jun 18, 2025 | 484.58 | 501.60 | 484.23 | 495.50 | 495.50 | 7.47% | 188,293 |
| Jun 17, 2025 | 468.70 | 485.85 | 459.15 | 461.05 | 461.05 | -2.06% | 84,791 |
| Jun 16, 2025 | 463.60 | 474.10 | 463.20 | 470.75 | 470.75 | 3.05% | 109,115 |
| Jun 13, 2025 | 454.60 | 464.20 | 452.30 | 456.80 | 456.80 | 2.31% | 289,457 |
| Jun 12, 2025 | 453.15 | 457.95 | 440.65 | 446.47 | 446.47 | 1.00% | 171,916 |
| Jun 11, 2025 | 428.20 | 447.05 | 427.20 | 442.04 | 442.04 | -2.43% | 159,754 |
| Jun 10, 2025 | 459.65 | 462.40 | 428.43 | 453.07 | 453.07 | -4.56% | 285,873 |
| Jun 9, 2025 | 505.20 | 505.80 | 472.55 | 474.70 | 474.70 | -6.13% | 145,148 |
| Jun 5, 2025 | 488.35 | 512.90 | 486.15 | 505.72 | 505.72 | 3.40% | 370,048 |
| Jun 4, 2025 | 500.85 | 502.10 | 480.95 | 489.10 | 489.10 | -2.10% | 666,718 |
| Jun 3, 2025 | 488.18 | 501.00 | 479.90 | 499.59 | 499.59 | 1.58% | 362,626 |
| Jun 2, 2025 | 486.93 | 499.28 | 481.00 | 491.83 | 491.83 | 0.29% | 120,070 |
| May 30, 2025 | 493.50 | 494.95 | 483.00 | 490.42 | 490.42 | 0.11% | 370,990 |
| May 28, 2025 | 480.30 | 493.60 | 480.15 | 489.90 | 489.90 | 4.68% | 77,752 |
| May 27, 2025 | 474.38 | 477.05 | 456.00 | 467.98 | 467.98 | -0.94% | 75,650 |
| May 26, 2025 | 469.65 | 479.25 | 469.65 | 472.40 | 472.40 | 1.66% | 66,505 |
| May 23, 2025 | 464.95 | 472.15 | 455.35 | 464.70 | 464.70 | 0.49% | 86,740 |
| May 22, 2025 | 462.83 | 466.00 | 459.00 | 462.41 | 462.41 | 0.42% | 52,615 |