Saab AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	51.56	52.10	51.55	52.10	-	-1.14%	-
Apr 27, 2026	52.52	52.52	51.06	52.70	52.70	-	551
Apr 24, 2026	52.14	53.67	52.00	52.70	52.70	-3.30%	948
Apr 23, 2026	53.15	54.80	51.21	54.50	54.50	3.63%	1,258
Apr 22, 2026	52.83	53.69	51.90	52.59	52.59	0.17%	804
Apr 21, 2026	54.48	55.23	52.50	52.50	52.50	-22.81%	2,904
Apr 20, 2026	55.63	55.90	54.02	68.01	68.01	22.25%	283
Apr 17, 2026	54.94	56.24	54.90	55.63	55.63	0.20%	100
Apr 16, 2026	54.93	57.03	54.90	55.52	55.52	-2.87%	717
Apr 15, 2026	57.54	58.07	55.68	57.16	57.16	-0.44%	337
Apr 14, 2026	56.62	58.09	56.60	57.41	57.41	0.05%	629
Apr 13, 2026	55.02	56.62	55.02	57.38	57.38	0.95%	210
Apr 10, 2026	57.44	58.90	55.02	56.84	56.84	-19.72%	2,485
Apr 9, 2026	57.58	57.58	55.35	70.80	70.80	20.92%	134
Apr 8, 2026	57.62	59.49	57.62	58.55	58.55	2.50%	300
Apr 7, 2026	60.34	60.34	57.18	57.12	57.12	-6.25%	133
Apr 2, 2026	60.66	60.66	60.60	60.93	60.93	0.41%	185
Apr 1, 2026	59.92	60.82	58.25	60.68	60.57	6.14%	486
Mar 31, 2026	54.02	54.02	53.40	57.17	57.07	5.54%	2,236
Mar 30, 2026	52.72	53.99	52.72	54.17	54.07	-0.50%	270
Mar 27, 2026	56.00	56.22	53.52	54.44	54.34	-6.44%	857
Mar 26, 2026	57.14	58.25	55.77	58.19	58.08	-1.19%	78
Mar 25, 2026	58.80	59.96	57.40	58.89	58.78	-1.80%	357
Mar 24, 2026	59.97	59.97	59.97	59.97	59.86	0.77%	-
Mar 23, 2026	58.28	58.35	56.75	59.51	59.40	-1.42%	484
Mar 20, 2026	57.77	63.38	57.77	60.37	60.26	-5.92%	558
Mar 19, 2026	64.69	64.69	61.60	64.17	64.05	-0.87%	317
Mar 18, 2026	64.98	65.66	63.90	64.73	64.61	-1.61%	742
Mar 17, 2026	63.81	64.20	63.21	65.79	65.67	3.10%	364
Mar 16, 2026	63.91	64.11	61.75	63.81	63.69	0.38%	540
Mar 13, 2026	64.85	64.85	62.83	63.57	63.45	-0.16%	300
Mar 12, 2026	63.90	65.23	62.99	63.67	63.55	1.19%	1,060
Mar 11, 2026	61.18	62.89	60.00	62.92	62.81	-2.16%	248
Mar 10, 2026	62.80	64.00	62.80	64.31	64.19	-1.79%	202
Mar 9, 2026	60.73	63.85	60.73	65.48	65.36	8.34%	751
Mar 6, 2026	59.75	62.43	59.75	60.44	60.33	2.11%	194
Mar 5, 2026	62.95	63.20	62.95	59.19	59.08	-4.36%	115
Mar 4, 2026	59.55	62.76	59.55	61.89	61.78	4.24%	405
Mar 3, 2026	58.32	58.76	57.79	59.37	59.26	-2.59%	202
Mar 2, 2026	65.03	65.03	60.54	60.95	60.84	0.13%	708
Feb 27, 2026	60.98	60.98	60.48	60.87	60.76	0.10%	188
Feb 26, 2026	60.50	60.60	60.50	60.81	60.70	-0.11%	183
Feb 25, 2026	62.44	62.44	59.43	60.88	60.77	-1.04%	112
Feb 24, 2026	61.01	61.01	60.43	61.52	61.41	0.84%	230
Feb 23, 2026	62.21	62.21	60.10	61.01	60.90	-2.37%	217
Feb 20, 2026	63.63	63.63	63.63	62.49	62.38	0.16%	31
Feb 19, 2026	60.98	63.64	60.98	62.39	62.28	1.99%	465
Feb 18, 2026	60.80	61.86	60.07	61.17	61.06	1.87%	366
Feb 17, 2026	58.70	58.70	56.89	60.05	59.94	2.11%	2,389
Feb 16, 2026	58.76	60.10	58.76	58.81	58.70	-4.64%	204
Feb 13, 2026	59.00	60.57	59.00	61.67	61.56	2.36%	185
Feb 12, 2026	60.06	60.48	59.60	60.25	60.14	-0.30%	802
Feb 11, 2026	61.53	61.53	59.80	60.43	60.32	-1.93%	2,767
Feb 10, 2026	62.84	62.84	61.02	61.62	61.51	-1.30%	106
Feb 9, 2026	61.94	62.90	61.22	62.43	62.32	1.71%	1,466
Feb 6, 2026	60.70	63.48	59.48	61.38	61.27	-1.00%	254
Feb 5, 2026	62.05	62.41	57.65	62.00	61.89	0.67%	1,266
Feb 4, 2026	65.24	65.24	62.05	61.59	61.48	-5.54%	583
Feb 3, 2026	65.98	65.98	63.25	65.20	65.08	2.34%	176
Feb 2, 2026	65.06	65.69	63.63	63.71	63.59	-4.17%	654
Jan 30, 2026	66.80	67.23	65.75	66.48	66.36	0.39%	618
Jan 29, 2026	66.99	67.94	65.90	66.22	66.10	-1.15%	3,182
Jan 28, 2026	67.40	68.19	65.46	66.99	66.87	-0.61%	2,988
Jan 27, 2026	65.50	66.25	65.50	67.40	67.28	2.00%	1,800
Jan 26, 2026	68.20	68.72	65.52	66.08	65.96	-1.70%	1,045
Jan 23, 2026	65.10	67.81	65.10	67.22	67.10	1.39%	663
Jan 22, 2026	65.86	69.90	64.50	66.30	66.18	-3.10%	4,551
Jan 21, 2026	70.00	70.00	67.07	68.42	68.30	0.01%	1,527
Jan 20, 2026	67.87	70.00	65.25	68.41	68.29	0.01%	3,723
Jan 19, 2026	71.87	71.87	67.38	68.40	68.28	4.67%	3,479
Jan 16, 2026	65.36	66.33	64.24	65.35	65.23	0.58%	1,100
Jan 15, 2026	64.42	65.64	63.91	64.97	64.85	5.52%	1,816
Jan 14, 2026	65.34	65.91	61.50	61.57	61.46	-6.06%	1,248
Jan 13, 2026	64.62	66.40	63.71	65.54	65.42	2.57%	3,005
Jan 12, 2026	64.85	66.59	63.87	63.90	63.78	-1.69%	3,660
Jan 9, 2026	60.41	65.12	59.03	65.00	64.88	8.97%	4,513
Jan 8, 2026	58.00	60.99	58.00	59.65	59.54	3.59%	1,435
Jan 7, 2026	55.74	58.57	55.31	57.58	57.48	3.12%	3,218
Jan 6, 2026	58.00	58.00	53.30	55.84	55.74	4.77%	1,192
Jan 5, 2026	55.00	55.60	51.10	53.30	53.20	4.49%	3,833
Jan 2, 2026	54.74	54.74	47.64	51.01	50.92	2.48%	4,044
Dec 30, 2025	49.78	49.78	49.78	49.78	49.68	2.40%	-
Dec 29, 2025	51.50	51.50	47.79	48.61	48.52	0.04%	920
Dec 23, 2025	47.65	50.01	47.51	48.59	48.50	3.03%	467
Dec 22, 2025	45.54	46.85	45.54	47.16	47.07	0.91%	100
Dec 19, 2025	45.50	45.50	45.50	46.74	46.65	1.39%	100
Dec 18, 2025	47.37	47.55	45.17	46.10	46.01	2.04%	469
Dec 17, 2025	48.70	48.70	44.43	45.18	45.09	2.02%	253
Dec 16, 2025	45.81	45.81	41.36	44.28	44.20	-4.89%	595
Dec 15, 2025	46.20	46.20	46.19	46.56	46.47	-0.61%	51
Dec 12, 2025	46.84	46.84	46.84	46.84	46.76	0.47%	-
Dec 11, 2025	45.00	47.25	44.89	46.62	46.54	2.82%	1,141
Dec 10, 2025	47.60	47.60	45.29	45.34	45.26	-4.75%	62
Dec 9, 2025	46.31	48.88	45.83	47.60	47.51	6.86%	558
Dec 8, 2025	44.91	46.63	44.31	44.55	44.46	0.15%	495
Dec 5, 2025	45.75	45.75	43.68	44.48	44.40	0.38%	104
Dec 4, 2025	43.37	43.37	43.37	44.31	44.23	2.90%	50
Dec 3, 2025	42.02	42.70	42.02	43.06	42.98	0.02%	402
Dec 2, 2025	41.24	43.61	41.24	43.05	42.97	-0.21%	267
Dec 1, 2025	41.57	42.30	41.57	43.14	43.06	-1.37%	144