Saab AB (publ) (SAABF)
OTCMKTS
· Delayed Price · Currency is USD
72.00
+0.96 (1.36%)
Mar 9, 2026, 9:46 AM EST
Saab AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 69.75 | 71.04 | 69.75 | 71.04 | 71.04 | 2.95% | 694 |
| Mar 5, 2026 | 68.85 | 69.00 | 67.46 | 69.00 | 69.00 | -4.58% | 1,277 |
| Mar 4, 2026 | 72.42 | 72.42 | 72.31 | 72.31 | 72.31 | 3.30% | 3,546 |
| Mar 3, 2026 | 69.69 | 70.00 | 69.69 | 70.00 | 70.00 | -1.69% | 15,402 |
| Mar 2, 2026 | 71.70 | 71.70 | 71.17 | 71.20 | 71.20 | -1.08% | 3,359 |
| Feb 26, 2026 | 72.54 | 72.54 | 71.32 | 71.97 | 71.97 | 0.41% | 682 |
| Feb 25, 2026 | 71.45 | 71.68 | 71.45 | 71.68 | 71.68 | -1.41% | 369 |
| Feb 24, 2026 | 72.69 | 73.05 | 71.78 | 72.71 | 72.71 | 1.24% | 1,968 |
| Feb 23, 2026 | 72.00 | 72.00 | 71.78 | 71.82 | 71.82 | -2.77% | 1,208 |
| Feb 20, 2026 | 73.78 | 73.86 | 73.78 | 73.86 | 73.86 | 0.50% | 125,749 |
| Feb 18, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 5.56% | 805 |
| Feb 17, 2026 | 69.25 | 69.63 | 69.25 | 69.63 | 69.63 | -0.59% | 2,115 |
| Feb 13, 2026 | 71.00 | 71.00 | 69.86 | 70.04 | 70.04 | -2.45% | 2,752 |
| Feb 12, 2026 | 72.26 | 72.26 | 70.33 | 71.80 | 71.80 | -1.26% | 2,786 |
| Feb 11, 2026 | 72.72 | 72.72 | 71.30 | 72.72 | 72.72 | 0.36% | 2,264 |
| Feb 10, 2026 | 73.43 | 73.50 | 72.45 | 72.45 | 72.45 | -3.07% | 32,653 |
| Feb 9, 2026 | 74.58 | 75.10 | 74.50 | 74.75 | 74.75 | 3.47% | 2,176 |
| Feb 6, 2026 | 73.42 | 73.42 | 71.64 | 72.24 | 72.24 | 2.47% | 2,272 |
| Feb 5, 2026 | 71.05 | 73.04 | 70.50 | 70.50 | 70.50 | -2.42% | 3,247 |
| Feb 4, 2026 | 75.50 | 75.50 | 72.15 | 72.25 | 72.25 | -4.24% | 2,221 |
| Feb 3, 2026 | 76.96 | 76.96 | 75.45 | 75.45 | 75.45 | -0.36% | 1,054 |
| Feb 2, 2026 | 74.95 | 75.72 | 74.95 | 75.72 | 75.72 | -1.70% | 2,472 |
| Jan 30, 2026 | 78.70 | 79.22 | 77.03 | 77.03 | 77.03 | -4.45% | 4,226 |
| Jan 29, 2026 | 80.88 | 80.88 | 79.37 | 80.62 | 80.62 | 0.52% | 2,890 |
| Jan 28, 2026 | 80.34 | 81.38 | 79.78 | 80.20 | 80.20 | -1.14% | 2,594 |
| Jan 27, 2026 | 78.62 | 81.13 | 78.62 | 81.13 | 81.13 | 3.46% | 904 |
| Jan 26, 2026 | 79.69 | 79.69 | 78.41 | 78.42 | 78.42 | -3.18% | 3,074 |
| Jan 23, 2026 | 79.50 | 80.99 | 79.50 | 80.99 | 80.99 | 5.48% | 23,489 |
| Jan 22, 2026 | 77.10 | 77.10 | 76.02 | 76.78 | 76.78 | -3.54% | 6,662 |
| Jan 21, 2026 | 78.50 | 80.15 | 78.50 | 79.60 | 79.60 | -1.24% | 4,416 |
| Jan 20, 2026 | 80.34 | 81.11 | 79.34 | 80.60 | 80.60 | 6.05% | 3,321 |
| Jan 16, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 0.79% | 403 |
| Jan 15, 2026 | 74.74 | 75.41 | 74.74 | 75.41 | 75.41 | 0.54% | 32,681 |
| Jan 14, 2026 | 75.72 | 75.72 | 73.75 | 75.00 | 75.00 | -1.02% | 876 |
| Jan 13, 2026 | 77.25 | 77.25 | 75.78 | 75.78 | 75.78 | -2.22% | 1,859 |
| Jan 12, 2026 | 76.65 | 77.50 | 75.90 | 77.50 | 77.50 | 5.19% | 8,823 |
| Jan 9, 2026 | 74.00 | 74.66 | 73.67 | 73.67 | 73.67 | 4.86% | 816 |
| Jan 8, 2026 | 70.00 | 70.50 | 69.95 | 70.26 | 70.26 | 1.99% | 2,247 |
| Jan 7, 2026 | 67.02 | 68.89 | 67.02 | 68.89 | 68.89 | 4.39% | 2,576 |
| Jan 6, 2026 | 64.73 | 66.25 | 64.73 | 65.99 | 65.99 | 1.80% | 1,311 |
| Jan 5, 2026 | 63.92 | 65.48 | 63.75 | 64.83 | 64.83 | 7.19% | 1,917 |
| Jan 2, 2026 | 61.56 | 61.56 | 60.48 | 60.48 | 60.48 | 3.20% | 4,605 |
| Dec 31, 2025 | 58.73 | 58.73 | 58.45 | 58.60 | 58.60 | 2.49% | 2,259 |
| Dec 29, 2025 | 56.87 | 57.18 | 56.87 | 57.18 | 57.18 | 0.93% | 1,252 |
| Dec 26, 2025 | 56.65 | 56.65 | 56.65 | 56.65 | 56.65 | -0.61% | 1,095 |
| Dec 24, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -2.12% | 567 |
| Dec 23, 2025 | 55.73 | 58.23 | 55.60 | 58.23 | 58.23 | 5.72% | 1,293 |
| Dec 22, 2025 | 55.08 | 55.08 | 55.08 | 55.08 | 55.08 | 0.62% | 567 |
| Dec 19, 2025 | 54.72 | 54.74 | 54.72 | 54.74 | 54.74 | 1.37% | 564 |
| Dec 18, 2025 | 53.24 | 54.14 | 53.24 | 54.00 | 54.00 | 1.93% | 1,971 |
| Dec 17, 2025 | 53.35 | 53.36 | 52.97 | 52.98 | 52.98 | 1.97% | 2,221 |
| Dec 16, 2025 | 51.82 | 51.95 | 51.45 | 51.95 | 51.95 | -4.41% | 42,215 |
| Dec 15, 2025 | 54.75 | 55.20 | 54.35 | 54.35 | 54.35 | -0.24% | 8,523 |
| Dec 12, 2025 | 54.48 | 54.48 | 54.48 | 54.48 | 54.48 | - | 676 |
| Dec 11, 2025 | 54.05 | 54.77 | 54.05 | 54.48 | 54.48 | 1.45% | 1,853 |
| Dec 10, 2025 | 54.02 | 54.02 | 53.55 | 53.70 | 53.70 | -1.75% | 714 |
| Dec 9, 2025 | 54.47 | 54.92 | 54.47 | 54.66 | 54.66 | 3.61% | 3,377 |
| Dec 8, 2025 | 52.88 | 52.88 | 52.56 | 52.75 | 52.75 | 1.81% | 1,572 |
| Dec 5, 2025 | 52.22 | 52.22 | 51.80 | 51.81 | 51.81 | 2.59% | 1,470 |
| Dec 4, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -0.23% | 1,401 |
| Dec 3, 2025 | 49.46 | 50.74 | 49.46 | 50.62 | 50.62 | 3.15% | 2,309 |
| Dec 2, 2025 | 50.10 | 50.10 | 49.07 | 49.07 | 49.07 | 0.04% | 1,306 |
| Dec 1, 2025 | 49.03 | 49.19 | 48.16 | 49.05 | 49.05 | -2.12% | 54,306 |
| Nov 26, 2025 | 49.43 | 50.11 | 49.40 | 50.11 | 50.11 | 4.11% | 1,226 |
| Nov 25, 2025 | 47.44 | 48.49 | 47.44 | 48.13 | 48.13 | 1.33% | 4,152 |
| Nov 24, 2025 | 48.58 | 48.58 | 47.03 | 47.50 | 47.50 | -5.47% | 3,818 |
| Nov 21, 2025 | 50.40 | 50.70 | 49.95 | 50.25 | 50.25 | -4.05% | 5,896 |
| Nov 20, 2025 | 53.14 | 53.51 | 52.37 | 52.37 | 52.37 | 1.36% | 1,797 |
| Nov 19, 2025 | 52.45 | 52.66 | 51.26 | 51.67 | 51.67 | -4.75% | 5,266 |
| Nov 18, 2025 | 55.13 | 55.53 | 54.24 | 54.24 | 54.24 | -4.84% | 3,639 |
| Nov 17, 2025 | 58.13 | 58.43 | 56.98 | 57.00 | 57.00 | 2.33% | 3,400 |
| Nov 14, 2025 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | -1.68% | 368 |
| Nov 13, 2025 | 56.65 | 56.65 | 56.65 | 56.65 | 56.65 | 2.11% | 172 |
| Nov 12, 2025 | 54.36 | 55.48 | 54.36 | 55.48 | 55.48 | 1.06% | 1,649 |
| Nov 11, 2025 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | -1.16% | 502 |
| Nov 10, 2025 | 55.39 | 55.54 | 54.75 | 55.54 | 55.54 | 2.80% | 1,095 |
| Nov 7, 2025 | 53.17 | 54.51 | 53.17 | 54.03 | 54.03 | 1.61% | 1,618 |
| Nov 6, 2025 | 53.00 | 53.17 | 52.22 | 53.17 | 53.17 | -1.59% | 792 |
| Nov 5, 2025 | 53.76 | 54.03 | 53.05 | 54.03 | 54.03 | -0.86% | 2,350 |
| Nov 4, 2025 | 54.74 | 54.74 | 54.50 | 54.50 | 54.50 | -0.55% | 575 |
| Nov 3, 2025 | 55.00 | 55.28 | 54.80 | 54.80 | 54.80 | -1.92% | 1,014 |
| Oct 31, 2025 | 55.88 | 55.88 | 55.88 | 55.88 | 55.88 | 4.03% | 132 |
| Oct 30, 2025 | 54.01 | 54.32 | 53.71 | 53.71 | 53.71 | -2.35% | 4,177 |
| Oct 29, 2025 | 55.29 | 55.29 | 55.00 | 55.00 | 55.00 | -0.29% | 410 |
| Oct 28, 2025 | 54.54 | 55.61 | 54.54 | 55.16 | 55.16 | 1.92% | 2,600 |
| Oct 27, 2025 | 54.33 | 54.33 | 54.12 | 54.12 | 54.12 | -3.36% | 668 |
| Oct 24, 2025 | 56.53 | 56.66 | 56.00 | 56.00 | 56.00 | 5.52% | 2,053 |
| Oct 23, 2025 | 52.69 | 53.12 | 52.69 | 53.07 | 53.07 | -0.46% | 1,160 |
| Oct 22, 2025 | 53.97 | 54.19 | 52.45 | 53.32 | 53.32 | 5.67% | 5,032 |
| Oct 21, 2025 | 51.77 | 51.77 | 50.45 | 50.45 | 50.45 | 0.55% | 325 |
| Oct 20, 2025 | 50.18 | 50.18 | 50.18 | 50.18 | 50.18 | 2.59% | 185 |
| Oct 17, 2025 | 48.22 | 48.91 | 48.22 | 48.91 | 48.91 | -2.54% | 578 |
| Oct 16, 2025 | 51.00 | 51.88 | 50.19 | 50.19 | 50.19 | -1.26% | 7,789 |
| Oct 15, 2025 | 52.52 | 52.52 | 50.83 | 50.83 | 50.83 | -4.74% | 3,218 |
| Oct 14, 2025 | 52.89 | 53.36 | 52.00 | 53.36 | 53.36 | -0.04% | 7,861 |
| Oct 13, 2025 | 54.00 | 54.52 | 53.38 | 53.38 | 53.38 | -3.06% | 6,167 |
| Oct 10, 2025 | 56.15 | 56.15 | 54.47 | 55.07 | 55.07 | -2.09% | 5,389 |
| Oct 9, 2025 | 56.71 | 56.71 | 56.19 | 56.24 | 56.24 | -3.18% | 4,296 |
| Oct 8, 2025 | 58.11 | 58.11 | 57.42 | 58.09 | 58.09 | -0.51% | 26,361 |
| Oct 7, 2025 | 58.27 | 58.38 | 57.68 | 58.38 | 58.38 | -1.00% | 1,169 |