Saab AB (publ) (SAABF)
OTCMKTS
· Delayed Price · Currency is USD
61.50
-0.83 (-1.33%)
At close: Apr 28, 2026
Saab AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 61.82 | 61.82 | 61.50 | 61.50 | 61.50 | -1.33% | 484 |
| Apr 27, 2026 | 62.33 | 62.50 | 62.33 | 62.33 | 62.33 | 1.63% | 1,140 |
| Apr 24, 2026 | 62.22 | 62.22 | 61.33 | 61.33 | 61.33 | -3.86% | 443 |
| Apr 23, 2026 | 63.55 | 64.10 | 63.55 | 63.79 | 63.79 | 4.20% | 1,569 |
| Apr 22, 2026 | 61.29 | 61.43 | 60.25 | 61.22 | 61.22 | -4.17% | 4,041 |
| Apr 20, 2026 | 64.03 | 64.03 | 63.12 | 63.89 | 63.89 | -1.93% | 1,003 |
| Apr 17, 2026 | 65.84 | 66.74 | 65.14 | 65.14 | 65.14 | -0.74% | 753 |
| Apr 16, 2026 | 66.91 | 66.91 | 64.69 | 65.63 | 65.63 | -2.94% | 1,287 |
| Apr 15, 2026 | 67.99 | 67.99 | 67.04 | 67.61 | 67.61 | 0.13% | 3,262 |
| Apr 14, 2026 | 67.52 | 67.52 | 67.52 | 67.52 | 67.52 | - | 351 |
| Apr 13, 2026 | 67.25 | 67.52 | 67.25 | 67.52 | 67.52 | 3.90% | 1,569 |
| Apr 10, 2026 | 65.32 | 65.32 | 64.98 | 64.98 | 64.98 | -2.95% | 6,475 |
| Apr 9, 2026 | 66.80 | 66.96 | 66.80 | 66.96 | 66.96 | -0.83% | 17,475 |
| Apr 8, 2026 | 67.52 | 67.52 | 67.52 | 67.52 | 67.52 | 1.73% | 595 |
| Apr 7, 2026 | 64.87 | 66.37 | 64.87 | 66.37 | 66.37 | -4.32% | 2,048 |
| Apr 6, 2026 | 66.11 | 70.00 | 66.11 | 69.37 | 69.37 | 1.34% | 3,798 |
| Apr 2, 2026 | 67.54 | 68.45 | 67.54 | 68.45 | 68.45 | -2.21% | 533 |
| Apr 1, 2026 | 69.36 | 70.00 | 69.36 | 70.00 | 70.00 | 7.69% | 451 |
| Mar 31, 2026 | 63.86 | 66.00 | 63.38 | 65.00 | 65.00 | 4.45% | 1,641 |
| Mar 30, 2026 | 63.04 | 63.23 | 62.23 | 62.23 | 62.23 | -0.55% | 1,993 |
| Mar 27, 2026 | 63.44 | 63.57 | 62.29 | 62.58 | 62.58 | -3.46% | 1,326 |
| Mar 26, 2026 | 65.50 | 65.50 | 64.82 | 64.82 | 64.82 | -4.18% | 1,465 |
| Mar 25, 2026 | 67.21 | 67.65 | 67.21 | 67.65 | 67.65 | 0.91% | 508 |
| Mar 24, 2026 | 67.77 | 68.56 | 67.04 | 67.04 | 67.04 | -2.56% | 2,922 |
| Mar 23, 2026 | 70.15 | 70.15 | 68.81 | 68.81 | 68.81 | -0.01% | 745 |
| Mar 20, 2026 | 71.00 | 71.00 | 68.82 | 68.82 | 68.82 | -5.77% | 876 |
| Mar 19, 2026 | 72.04 | 73.03 | 71.28 | 73.03 | 73.03 | -1.64% | 39,032 |
| Mar 17, 2026 | 74.00 | 74.25 | 74.00 | 74.25 | 74.25 | 0.81% | 2,938 |
| Mar 16, 2026 | 73.09 | 73.65 | 72.37 | 73.65 | 73.65 | 1.84% | 2,302 |
| Mar 13, 2026 | 73.80 | 73.80 | 72.05 | 72.32 | 72.32 | -2.28% | 1,922 |
| Mar 12, 2026 | 73.90 | 74.01 | 72.68 | 74.01 | 74.01 | 3.34% | 1,874 |
| Mar 11, 2026 | 70.11 | 71.62 | 70.11 | 71.62 | 71.62 | -4.66% | 901 |
| Mar 10, 2026 | 73.53 | 75.12 | 73.23 | 75.12 | 75.12 | 4.43% | 2,261 |
| Mar 9, 2026 | 72.00 | 72.00 | 71.94 | 71.94 | 71.94 | 1.27% | 999 |
| 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 |