Saab AB (publ) (FRA:SDV1)
Germany
· Delayed Price · Currency is EUR 45.21
+1.92 (4.44%)
Last updated: Dec 5, 2025, 3:26 PM CET
Saab AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 43.96 | 45.21 | 43.96 | 45.21 | - | 4.44% | 380 |
| Dec 4, 2025 | 43.07 | 43.43 | 42.94 | 43.29 | 43.29 | 0.49% | 503 |
| Dec 3, 2025 | 44.00 | 44.00 | 42.57 | 43.08 | 43.08 | 0.30% | 3,027 |
| Dec 2, 2025 | 42.26 | 42.95 | 41.85 | 42.95 | 42.95 | 1.56% | 1,300 |
| Dec 1, 2025 | 42.24 | 42.54 | 41.87 | 42.29 | 42.29 | -3.07% | 2,881 |
| Nov 28, 2025 | 44.31 | 44.31 | 42.98 | 43.63 | 43.63 | -0.65% | 978 |
| Nov 27, 2025 | 42.88 | 43.91 | 42.88 | 43.91 | 43.91 | 2.09% | 1,721 |
| Nov 26, 2025 | 42.00 | 43.01 | 41.46 | 43.01 | 43.01 | 3.83% | 2,266 |
| Nov 25, 2025 | 40.78 | 42.22 | 40.78 | 41.43 | 41.43 | 1.71% | 3,315 |
| Nov 24, 2025 | 41.93 | 43.12 | 40.57 | 40.73 | 40.73 | -6.35% | 6,783 |
| Nov 21, 2025 | 45.23 | 45.23 | 43.49 | 43.49 | 43.49 | -4.22% | 6,227 |
| Nov 20, 2025 | 45.45 | 46.82 | 45.29 | 45.41 | 45.41 | 1.42% | 1,808 |
| Nov 19, 2025 | 46.84 | 47.00 | 44.67 | 44.77 | 44.77 | -4.30% | 1,912 |
| Nov 18, 2025 | 48.94 | 48.94 | 46.78 | 46.78 | 46.78 | -5.06% | 897 |
| Nov 17, 2025 | 47.79 | 51.70 | 47.79 | 49.28 | 49.28 | 3.44% | 6,911 |
| Nov 14, 2025 | 48.30 | 48.30 | 46.31 | 47.64 | 47.64 | -1.60% | 1,189 |
| Nov 13, 2025 | 47.65 | 49.22 | 47.65 | 48.41 | 48.41 | 1.38% | 2,848 |
| Nov 12, 2025 | 47.58 | 48.01 | 47.57 | 47.75 | 47.75 | 0.82% | 675 |
| Nov 11, 2025 | 48.13 | 48.13 | 47.00 | 47.36 | 47.36 | -1.38% | 1,069 |
| Nov 10, 2025 | 48.29 | 48.30 | 47.35 | 48.03 | 48.03 | 3.97% | 2,324 |
| Nov 7, 2025 | 45.96 | 46.62 | 45.96 | 46.19 | 46.19 | 0.46% | 1,210 |
| Nov 6, 2025 | 46.74 | 46.87 | 45.44 | 45.98 | 45.98 | -2.38% | 1,961 |
| Nov 5, 2025 | 47.59 | 47.62 | 46.93 | 47.10 | 47.10 | -1.42% | 650 |
| Nov 4, 2025 | 47.18 | 47.85 | 46.90 | 47.78 | 47.78 | 0.40% | 1,905 |
| Nov 3, 2025 | 48.23 | 48.23 | 47.59 | 47.59 | 47.59 | -0.54% | 1,774 |
| Oct 31, 2025 | 46.80 | 48.10 | 46.80 | 47.85 | 47.85 | 2.52% | 411 |
| Oct 30, 2025 | 47.54 | 47.54 | 46.42 | 46.68 | 46.68 | -1.21% | 2,185 |
| Oct 29, 2025 | 47.24 | 48.00 | 46.97 | 47.25 | 47.25 | -0.08% | 5,213 |
| Oct 28, 2025 | 47.28 | 47.45 | 46.22 | 47.29 | 47.29 | 2.30% | 17,691 |
| Oct 27, 2025 | 48.32 | 49.03 | 45.90 | 46.22 | 46.22 | -2.79% | 4,627 |
| Oct 24, 2025 | 46.60 | 48.86 | 46.20 | 47.55 | 47.55 | 4.69% | 6,606 |
| Oct 23, 2025 | 46.53 | 46.67 | 45.00 | 45.42 | 45.42 | -1.43% | 4,902 |
| Oct 22, 2025 | 44.01 | 46.92 | 44.01 | 46.08 | 46.08 | 5.65% | 2,278 |
| Oct 21, 2025 | 44.31 | 44.31 | 43.53 | 43.61 | 43.61 | -0.64% | 2,186 |
| Oct 20, 2025 | 42.79 | 44.00 | 42.66 | 43.89 | 43.89 | 6.13% | 8,943 |
| Oct 17, 2025 | 43.27 | 43.39 | 41.36 | 41.36 | 41.36 | -5.63% | 9,893 |
| Oct 16, 2025 | 43.85 | 44.35 | 42.95 | 43.82 | 43.82 | 0.46% | 3,951 |
| Oct 15, 2025 | 45.82 | 45.82 | 43.46 | 43.62 | 43.62 | -4.53% | 2,912 |
| Oct 14, 2025 | 46.59 | 46.59 | 45.00 | 45.69 | 45.69 | -2.53% | 2,389 |
| Oct 13, 2025 | 47.80 | 48.40 | 46.00 | 46.88 | 46.88 | -1.51% | 5,729 |
| Oct 10, 2025 | 49.30 | 49.30 | 47.14 | 47.60 | 47.60 | -2.17% | 3,632 |
| Oct 9, 2025 | 50.21 | 50.21 | 48.50 | 48.65 | 48.65 | -2.74% | 3,422 |
| Oct 8, 2025 | 50.05 | 50.53 | 50.02 | 50.02 | 50.02 | -0.26% | 1,921 |
| Oct 7, 2025 | 50.54 | 50.54 | 49.82 | 50.15 | 50.15 | -1.72% | 2,047 |
| Oct 6, 2025 | 51.93 | 51.93 | 50.56 | 51.03 | 51.03 | -1.43% | 2,675 |
| Oct 3, 2025 | 51.79 | 52.09 | 51.47 | 51.77 | 51.68 | 0.10% | 1,366 |
| Oct 2, 2025 | 51.55 | 52.42 | 51.23 | 51.72 | 51.63 | 0.37% | 1,434 |
| Oct 1, 2025 | 51.70 | 51.70 | 50.83 | 51.53 | 51.44 | -1.55% | 2,243 |
| Sep 30, 2025 | 53.31 | 53.31 | 51.30 | 52.34 | 52.25 | -2.39% | 4,227 |
| Sep 29, 2025 | 52.64 | 53.62 | 51.46 | 53.62 | 53.53 | 3.71% | 2,338 |
| Sep 26, 2025 | 52.66 | 52.66 | 51.42 | 51.70 | 51.61 | -1.71% | 4,357 |
| Sep 25, 2025 | 50.80 | 52.60 | 50.62 | 52.60 | 52.51 | 3.73% | 3,815 |
| Sep 24, 2025 | 49.49 | 50.98 | 49.19 | 50.71 | 50.62 | 4.35% | 3,786 |
| Sep 23, 2025 | 50.07 | 50.07 | 48.46 | 48.60 | 48.51 | -2.45% | 2,772 |
| Sep 22, 2025 | 47.60 | 50.20 | 47.51 | 49.82 | 49.73 | 5.12% | 5,707 |
| Sep 19, 2025 | 46.45 | 47.79 | 46.45 | 47.39 | 47.31 | 2.38% | 261 |
| Sep 18, 2025 | 46.57 | 46.57 | 45.71 | 46.29 | 46.21 | -2.00% | 1,471 |
| Sep 17, 2025 | 47.09 | 48.54 | 46.90 | 47.24 | 47.15 | -0.59% | 910 |
| Sep 16, 2025 | 49.20 | 49.20 | 47.46 | 47.52 | 47.43 | -2.73% | 3,211 |
| Sep 15, 2025 | 48.84 | 48.85 | 47.44 | 48.85 | 48.76 | 0.26% | 1,768 |
| Sep 12, 2025 | 48.72 | 49.24 | 48.59 | 48.73 | 48.64 | -0.15% | 918 |
| Sep 11, 2025 | 47.31 | 48.80 | 47.09 | 48.80 | 48.71 | 3.64% | 906 |
| Sep 10, 2025 | 46.43 | 47.85 | 46.00 | 47.09 | 47.00 | 1.47% | 1,231 |
| Sep 9, 2025 | 46.80 | 46.80 | 44.87 | 46.41 | 46.32 | -1.77% | 5,082 |
| Sep 8, 2025 | 46.59 | 47.65 | 46.59 | 47.24 | 47.16 | 1.44% | 1,586 |
| Sep 5, 2025 | 46.06 | 47.15 | 46.06 | 46.57 | 46.49 | 1.03% | 584 |
| Sep 4, 2025 | 47.65 | 47.86 | 45.05 | 46.10 | 46.01 | -4.70% | 1,880 |
| Sep 3, 2025 | 47.92 | 49.00 | 47.92 | 48.37 | 48.29 | 0.29% | 499 |
| Sep 2, 2025 | 48.80 | 48.80 | 47.62 | 48.23 | 48.15 | -1.57% | 1,065 |
| Sep 1, 2025 | 48.60 | 49.42 | 48.60 | 49.00 | 48.91 | 1.22% | 2,717 |
| Aug 29, 2025 | 48.95 | 49.72 | 48.14 | 48.41 | 48.32 | -1.51% | 2,537 |
| Aug 28, 2025 | 48.18 | 49.15 | 47.95 | 49.15 | 49.06 | 1.76% | 2,173 |
| Aug 27, 2025 | 48.17 | 48.60 | 47.90 | 48.30 | 48.22 | 0.39% | 2,447 |
| Aug 26, 2025 | 47.86 | 48.26 | 47.54 | 48.11 | 48.03 | 0.69% | 793 |
| Aug 25, 2025 | 46.47 | 48.00 | 46.47 | 47.78 | 47.70 | 3.24% | 2,238 |
| Aug 22, 2025 | 45.77 | 46.63 | 45.77 | 46.28 | 46.20 | 1.10% | 560 |
| Aug 21, 2025 | 44.48 | 45.79 | 44.45 | 45.78 | 45.69 | 3.56% | 1,598 |
| Aug 20, 2025 | 43.90 | 44.85 | 42.30 | 44.20 | 44.12 | -0.16% | 9,108 |
| Aug 19, 2025 | 47.50 | 47.50 | 43.64 | 44.27 | 44.19 | -7.10% | 7,682 |
| Aug 18, 2025 | 46.26 | 47.90 | 46.26 | 47.66 | 47.57 | 5.01% | 2,032 |
| Aug 15, 2025 | 46.35 | 47.28 | 45.18 | 45.38 | 45.30 | -2.53% | 858 |
| Aug 14, 2025 | 44.93 | 46.80 | 44.59 | 46.56 | 46.48 | 3.72% | 2,845 |
| Aug 13, 2025 | 45.03 | 45.95 | 44.79 | 44.89 | 44.81 | -0.10% | 1,776 |
| Aug 12, 2025 | 44.19 | 45.26 | 44.19 | 44.94 | 44.86 | 1.32% | 4,949 |
| Aug 11, 2025 | 44.62 | 44.66 | 43.53 | 44.35 | 44.27 | -2.77% | 6,899 |
| Aug 8, 2025 | 46.58 | 47.23 | 44.78 | 45.62 | 45.53 | -2.44% | 3,391 |
| Aug 7, 2025 | 47.48 | 47.57 | 46.19 | 46.76 | 46.67 | -2.82% | 4,177 |
| Aug 6, 2025 | 47.84 | 48.27 | 47.13 | 48.11 | 48.03 | 1.02% | 4,289 |
| Aug 5, 2025 | 47.07 | 48.70 | 47.07 | 47.63 | 47.54 | 1.06% | 1,405 |
| Aug 4, 2025 | 47.13 | 47.61 | 46.96 | 47.13 | 47.04 | 0.48% | 1,560 |
| Aug 1, 2025 | 47.50 | 47.50 | 46.23 | 46.90 | 46.82 | -1.86% | 3,934 |
| Jul 31, 2025 | 47.82 | 48.25 | 47.50 | 47.79 | 47.71 | 0.68% | 2,170 |
| Jul 30, 2025 | 47.14 | 48.00 | 46.87 | 47.47 | 47.38 | 0.85% | 2,656 |
| Jul 29, 2025 | 45.74 | 47.27 | 45.57 | 47.07 | 46.98 | 3.47% | 3,930 |
| Jul 28, 2025 | 48.20 | 48.20 | 45.49 | 45.49 | 45.41 | -4.05% | 2,351 |
| Jul 25, 2025 | 47.34 | 47.90 | 47.08 | 47.41 | 47.32 | -0.21% | 1,650 |
| Jul 24, 2025 | 48.42 | 49.00 | 47.36 | 47.51 | 47.42 | -1.67% | 1,543 |
| Jul 23, 2025 | 46.45 | 48.76 | 46.45 | 48.31 | 48.23 | 3.83% | 11,771 |
| Jul 22, 2025 | 46.72 | 47.06 | 46.18 | 46.53 | 46.45 | -0.89% | 14,184 |
| Jul 21, 2025 | 49.65 | 50.15 | 45.40 | 46.95 | 46.87 | -6.38% | 13,547 |