Saab AB (publ) (LON:0GWL)
London
· Delayed Price · Currency is GBP · Price in SEK 672.30
+29.29 (4.55%)
At close: Mar 9, 2026
Saab AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 652.00 | 672.55 | 638.70 | 672.30 | 672.30 | 4.55% | 101,728 |
| Mar 6, 2026 | 636.05 | 655.60 | 635.00 | 643.01 | 643.01 | -0.59% | 125,468 |
| Mar 5, 2026 | 666.05 | 669.60 | 627.40 | 646.85 | 646.85 | -1.55% | 39,859 |
| Mar 4, 2026 | 638.70 | 666.45 | 638.00 | 657.02 | 657.02 | 3.03% | 79,841 |
| Mar 3, 2026 | 650.85 | 654.40 | 630.40 | 637.70 | 637.70 | -2.09% | 86,475 |
| Mar 2, 2026 | 681.70 | 710.00 | 643.30 | 651.30 | 651.30 | -0.29% | 147,819 |
| Feb 27, 2026 | 653.50 | 659.30 | 645.40 | 653.19 | 653.19 | 0.82% | 2,048,371 |
| Feb 26, 2026 | 651.10 | 660.90 | 643.00 | 647.87 | 647.86 | -0.11% | 1,716,640 |
| Feb 25, 2026 | 661.30 | 661.60 | 641.80 | 648.60 | 648.60 | -1.32% | 556,262 |
| Feb 24, 2026 | 651.95 | 660.00 | 649.00 | 657.30 | 657.30 | 1.20% | 27,644 |
| Feb 23, 2026 | 665.35 | 666.00 | 644.80 | 649.51 | 649.51 | -2.74% | 230,314 |
| Feb 20, 2026 | 669.55 | 673.40 | 658.40 | 667.80 | 667.80 | 0.76% | 155,326 |
| Feb 19, 2026 | 661.55 | 672.90 | 653.00 | 662.79 | 662.79 | 2.87% | 72,862 |
| Feb 18, 2026 | 630.90 | 658.90 | 628.50 | 644.31 | 644.31 | 2.66% | 95,509 |
| Feb 17, 2026 | 623.65 | 628.80 | 608.70 | 627.60 | 627.60 | 0.99% | 94,568 |
| Feb 16, 2026 | 622.15 | 627.40 | 614.00 | 621.43 | 621.43 | -2.22% | 1,191,279 |
| Feb 13, 2026 | 625.90 | 642.60 | 620.50 | 635.52 | 635.52 | -0.08% | 66,864 |
| Feb 12, 2026 | 645.70 | 646.10 | 624.70 | 636.06 | 636.06 | -1.14% | 417,276 |
| Feb 11, 2026 | 643.50 | 650.70 | 631.05 | 643.40 | 643.40 | -2.21% | 85,626 |
| Feb 10, 2026 | 668.00 | 672.85 | 646.10 | 657.94 | 657.94 | -1.05% | 2,099,057 |
| Feb 9, 2026 | 666.85 | 673.80 | 657.35 | 664.92 | 664.92 | 2.25% | 1,053,216 |
| Feb 6, 2026 | 638.75 | 670.60 | 638.20 | 650.31 | 650.31 | -0.96% | 181,856 |
| Feb 5, 2026 | 658.90 | 679.00 | 621.50 | 656.62 | 656.62 | -2.65% | 819,217 |
| Feb 4, 2026 | 680.70 | 683.40 | 654.20 | 674.48 | 674.48 | -1.46% | 643,716 |
| Feb 3, 2026 | 683.90 | 687.75 | 672.50 | 684.47 | 684.47 | 1.15% | 179,695 |
| Feb 2, 2026 | 683.65 | 689.70 | 675.80 | 676.70 | 676.70 | -2.76% | 1,118,048 |
| Jan 30, 2026 | 694.50 | 708.70 | 692.50 | 695.92 | 695.92 | -1.55% | 1,042,880 |
| Jan 29, 2026 | 710.40 | 713.40 | 694.80 | 706.84 | 706.84 | -0.60% | 75,346 |
| Jan 28, 2026 | 717.50 | 720.00 | 703.30 | 711.09 | 711.09 | 1.38% | 83,346 |
| Jan 27, 2026 | 702.45 | 715.00 | 695.30 | 701.41 | 701.41 | -0.74% | 162,409 |
| Jan 26, 2026 | 721.30 | 721.95 | 697.00 | 706.65 | 706.65 | 0.11% | 160,467 |
| Jan 23, 2026 | 686.55 | 718.80 | 685.70 | 705.86 | 705.85 | 0.23% | 123,907 |
| Jan 22, 2026 | 703.90 | 715.20 | 685.15 | 704.21 | 704.21 | -1.37% | 186,590 |
| Jan 21, 2026 | 729.30 | 731.40 | 702.40 | 713.98 | 713.98 | -0.55% | 180,802 |
| Jan 20, 2026 | 725.10 | 734.00 | 706.85 | 717.91 | 717.91 | -0.74% | 88,981 |
| Jan 19, 2026 | 714.95 | 748.60 | 714.00 | 723.30 | 723.30 | 3.06% | 167,875 |
| Jan 16, 2026 | 697.75 | 709.30 | 693.10 | 701.83 | 701.83 | 1.41% | 1,884,505 |
| Jan 15, 2026 | 690.25 | 699.60 | 688.10 | 692.07 | 692.07 | -0.10% | 791,368 |
| Jan 14, 2026 | 698.85 | 701.90 | 680.60 | 692.80 | 692.80 | -1.60% | 132,569 |
| Jan 13, 2026 | 698.55 | 709.50 | 680.60 | 704.10 | 704.10 | 1.19% | 273,984 |
| Jan 12, 2026 | 692.10 | 704.70 | 685.70 | 695.80 | 695.80 | 2.02% | 322,172 |
| Jan 9, 2026 | 647.45 | 683.30 | 647.00 | 682.00 | 682.00 | 6.45% | 190,883 |
| Jan 8, 2026 | 630.35 | 651.10 | 627.75 | 640.70 | 640.70 | 4.08% | 177,208 |
| Jan 7, 2026 | 598.25 | 626.90 | 597.70 | 615.61 | 615.61 | 3.14% | 2,001,925 |
| Jan 5, 2026 | 571.55 | 599.00 | 570.00 | 596.90 | 596.90 | 7.11% | 100,884 |
| Jan 2, 2026 | 544.40 | 559.80 | 541.00 | 557.30 | 557.30 | 5.46% | 58,150 |
| Dec 30, 2025 | 524.30 | 541.80 | 523.80 | 528.43 | 528.43 | 2.15% | 24,668 |
| Dec 29, 2025 | 523.75 | 526.40 | 512.80 | 517.31 | 517.31 | -2.25% | 72,023 |
| Dec 23, 2025 | 516.80 | 533.10 | 515.60 | 529.20 | 529.20 | 3.87% | 113,546 |
| Dec 22, 2025 | 508.08 | 513.45 | 503.95 | 509.47 | 509.47 | 0.65% | 56,645 |
| Dec 19, 2025 | 505.60 | 509.30 | 500.85 | 506.19 | 506.19 | 1.18% | 328,165 |
| Dec 18, 2025 | 492.80 | 505.35 | 492.55 | 500.30 | 500.30 | 1.56% | 231,503 |
| Dec 17, 2025 | 486.13 | 494.80 | 485.05 | 492.63 | 492.63 | 2.35% | 146,102 |
| Dec 16, 2025 | 499.43 | 500.00 | 475.55 | 481.34 | 481.34 | -5.17% | 136,806 |
| Dec 15, 2025 | 504.25 | 510.80 | 497.58 | 507.59 | 507.59 | 0.06% | 44,815 |
| Dec 12, 2025 | 505.55 | 510.80 | 503.70 | 507.26 | 507.26 | 0.75% | 262,953 |
| Dec 11, 2025 | 504.10 | 508.00 | 498.50 | 503.50 | 503.50 | 0.82% | 988,717 |
| Dec 10, 2025 | 507.28 | 509.00 | 496.10 | 499.43 | 499.43 | -2.28% | 53,948 |
| Dec 9, 2025 | 505.60 | 517.25 | 504.10 | 511.10 | 511.10 | 3.83% | 72,806 |
| Dec 8, 2025 | 492.90 | 498.75 | 489.13 | 492.23 | 492.23 | 0.87% | 65,780 |
| Dec 5, 2025 | 487.00 | 496.20 | 486.10 | 487.96 | 487.96 | 2.78% | 48,096 |
| Dec 4, 2025 | 474.98 | 478.53 | 470.80 | 474.75 | 474.75 | 1.44% | 37,620 |
| Dec 3, 2025 | 480.05 | 480.50 | 464.25 | 468.00 | 468.00 | -0.94% | 49,025 |
| Dec 2, 2025 | 461.05 | 475.10 | 458.90 | 472.45 | 472.45 | 2.15% | 460,275 |
| Dec 1, 2025 | 469.50 | 469.85 | 459.30 | 462.49 | 462.49 | -2.79% | 41,381 |
| Nov 28, 2025 | 484.73 | 484.95 | 472.95 | 475.76 | 475.76 | -1.28% | 66,048 |
| Nov 27, 2025 | 475.03 | 484.35 | 473.65 | 481.95 | 481.95 | 4.35% | 118,403 |
| Nov 26, 2025 | 467.85 | 477.60 | 456.90 | 461.85 | 461.85 | 1.30% | 362,862 |
| Nov 25, 2025 | 449.38 | 468.80 | 445.15 | 455.90 | 455.90 | -2.18% | 397,378 |
| Nov 24, 2025 | 464.98 | 473.75 | 452.55 | 466.06 | 466.05 | -4.73% | 539,063 |
| Nov 21, 2025 | 488.25 | 495.95 | 477.70 | 489.18 | 489.18 | -3.38% | 92,033 |
| Nov 20, 2025 | 498.65 | 515.00 | 496.43 | 506.30 | 506.30 | 2.13% | 95,855 |
| Nov 19, 2025 | 516.15 | 521.00 | 488.70 | 495.74 | 495.74 | -4.62% | 732,030 |
| Nov 18, 2025 | 530.35 | 547.00 | 515.30 | 519.76 | 519.76 | -3.88% | 180,805 |
| Nov 17, 2025 | 536.50 | 566.80 | 536.20 | 540.74 | 540.74 | 4.20% | 397,897 |
| Nov 14, 2025 | 530.45 | 530.00 | 508.00 | 518.93 | 518.93 | -2.98% | 88,851 |
| Nov 13, 2025 | 523.20 | 539.30 | 522.10 | 534.85 | 534.85 | 2.45% | 246,999 |
| Nov 12, 2025 | 518.20 | 526.00 | 515.70 | 522.06 | 522.06 | 0.30% | 84,332 |
| Nov 11, 2025 | 520.40 | 523.80 | 517.40 | 520.48 | 520.48 | -0.68% | 26,058 |
| Nov 10, 2025 | 516.25 | 528.30 | 515.70 | 524.04 | 524.04 | 1.66% | 27,753 |
| Nov 7, 2025 | 510.65 | 516.90 | 506.60 | 515.50 | 515.50 | 0.74% | 111,883 |
| Nov 6, 2025 | 514.50 | 518.00 | 501.20 | 511.70 | 511.70 | -1.19% | 160,116 |
| Nov 5, 2025 | 523.15 | 524.60 | 516.00 | 517.88 | 517.88 | -0.80% | 44,171 |
| Nov 4, 2025 | 519.40 | 527.30 | 514.10 | 522.05 | 522.05 | -0.09% | 119,504 |
| Nov 3, 2025 | 523.90 | 526.50 | 519.10 | 522.52 | 522.52 | 0.31% | 77,916 |
| Oct 31, 2025 | 507.73 | 525.00 | 507.85 | 520.89 | 520.89 | 1.85% | 57,517 |
| Oct 30, 2025 | 510.30 | 514.60 | 504.20 | 511.45 | 511.45 | -0.42% | 86,066 |
| Oct 29, 2025 | 516.80 | 523.40 | 511.00 | 513.61 | 513.61 | -0.41% | 59,607 |
| Oct 28, 2025 | 509.60 | 519.90 | 503.50 | 515.72 | 515.72 | 2.55% | 843,682 |
| Oct 27, 2025 | 527.05 | 527.80 | 500.00 | 502.88 | 502.88 | -4.37% | 115,240 |
| Oct 24, 2025 | 507.23 | 535.20 | 505.30 | 525.86 | 525.86 | 5.74% | 3,969,653 |
| Oct 23, 2025 | 505.33 | 512.50 | 489.88 | 497.32 | 497.31 | 0.41% | 885,112 |
| Oct 22, 2025 | 486.80 | 517.30 | 486.55 | 495.30 | 495.30 | 3.99% | 173,037 |
| Oct 21, 2025 | 485.03 | 485.50 | 473.70 | 476.30 | 476.30 | -0.74% | 466,416 |
| Oct 20, 2025 | 473.25 | 481.25 | 472.50 | 479.84 | 479.84 | 2.38% | 166,246 |
| Oct 17, 2025 | 473.48 | 475.65 | 460.65 | 468.67 | 468.67 | -3.21% | 96,996 |
| Oct 16, 2025 | 475.23 | 489.55 | 472.40 | 484.22 | 484.22 | -1.86% | 87,229 |
| Oct 15, 2025 | 506.53 | 506.91 | 482.35 | 493.39 | 493.39 | -1.70% | 2,002,211 |
| Oct 14, 2025 | 509.00 | 511.50 | 494.90 | 501.91 | 501.91 | -2.29% | 51,863 |
| Oct 13, 2025 | 523.00 | 523.50 | 506.20 | 513.69 | 513.69 | -2.37% | 176,808 |