Skip to main content
Saab AB (publ) (SAABY)
OTCMKTS · Delayed Price · Currency is USD
26.05
+0.72 (2.84%)
At close: Dec 5, 2025

Saab AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.3926.3925.7826.0526.052.84%83,784
Dec 4, 202525.1225.4525.1225.3325.330.92%48,187
Dec 3, 202524.9025.1324.6225.1025.101.05%66,262
Dec 2, 202524.7525.0824.2824.8424.841.68%80,456
Dec 1, 202524.3524.7924.1024.4324.43-3.06%228,575
Nov 28, 202524.7525.3924.7525.2025.202.02%133,459
Nov 26, 202525.0025.0023.9424.7024.702.70%63,979
Nov 25, 202523.2924.1023.2924.0524.053.13%122,018
Nov 24, 202524.0624.3023.3023.3223.32-7.35%256,180
Nov 21, 202525.1125.3824.8625.1725.17-2.74%132,033
Nov 20, 202526.6526.9625.7925.8825.880.66%100,462
Nov 19, 202526.2426.2925.6525.7125.71-5.16%66,521
Nov 18, 202527.1927.8726.9827.1127.11-4.31%69,256
Nov 17, 202529.2029.5028.2528.3328.332.79%66,478
Nov 14, 202527.4427.7826.2527.5627.56-2.55%51,594
Nov 13, 202528.2728.6328.1528.2828.282.20%97,075
Nov 12, 202527.3727.6827.3627.6727.671.10%29,904
Nov 11, 202527.5027.7427.3627.3727.37-1.05%69,982
Nov 10, 202527.5027.6627.4927.6627.661.80%49,341
Nov 7, 202526.7027.1726.5827.1727.171.80%56,143
Nov 6, 202526.4726.7126.0526.6926.69-0.48%97,602
Nov 5, 202527.1927.2026.4326.8226.82-1.65%58,384
Nov 4, 202527.6327.6327.1327.2727.27-0.51%63,615
Nov 3, 202527.4427.6127.2727.4127.41-0.44%66,605
Oct 31, 202526.2528.0826.2527.5327.532.34%46,246
Oct 30, 202525.9827.1925.9826.9026.90-0.88%136,952
Oct 29, 202527.1627.6127.0427.1427.14-0.77%54,123
Oct 28, 202527.0327.5827.0327.3527.351.00%62,106
Oct 27, 202526.9727.1526.4027.0827.08-2.41%92,283
Oct 24, 202528.0028.4427.7227.7527.755.96%78,031
Oct 23, 202526.3126.4526.0826.1926.19-0.34%69,732
Oct 22, 202526.3827.0026.1026.2826.283.14%135,170
Oct 21, 202525.5525.6625.1625.4825.48-0.12%106,428
Oct 20, 202524.6825.6324.6825.5125.513.57%120,833
Oct 17, 202524.5124.7024.0524.6324.63-2.26%88,509
Oct 16, 202525.3025.7825.2025.2025.20-0.87%72,365
Oct 15, 202525.9926.0525.2825.4225.42-4.47%140,639
Oct 14, 202525.7426.7025.7426.6126.61-1.22%68,656
Oct 13, 202527.1027.1125.7926.9426.94-2.39%81,083
Oct 10, 202527.7127.9127.3027.6027.60-2.02%75,611
Oct 9, 202528.4328.4328.0328.1728.17-3.26%83,658
Oct 8, 202529.2229.2229.0229.1229.120.90%111,121
Oct 7, 202529.3229.3228.8428.8628.86-3.38%74,353
Oct 6, 202530.0730.1729.6429.8729.84-1.72%96,059
Oct 3, 202530.3730.7030.2530.3930.360.48%81,144
Oct 2, 202530.4930.4929.7530.2530.22-0.20%66,909
Oct 1, 202530.0030.3229.8430.3130.28-1.04%103,637
Sep 30, 202530.7630.7630.2130.6330.60-1.23%118,987
Sep 29, 202530.6331.2930.6331.0130.981.37%58,324
Sep 26, 202530.8930.8930.2530.5930.560.64%64,655
Sep 25, 202530.2030.4029.8630.4030.361.49%87,164
Sep 24, 202529.0229.9529.0129.9529.923.92%112,767
Sep 23, 202528.3328.8628.3328.8228.79-2.80%79,954
Sep 22, 202529.1129.6528.8129.6529.625.82%224,073
Sep 19, 202527.8228.0327.4728.0227.993.05%90,968
Sep 18, 202527.0127.2226.9527.1927.16-2.12%68,133
Sep 17, 202528.5628.7227.6327.7827.75-1.49%66,508
Sep 16, 202528.0028.3527.8228.2028.17-1.98%75,465
Sep 15, 202528.3928.8428.3328.7728.74-66,051
Sep 12, 202528.7328.8228.4128.7728.740.21%77,469
Sep 11, 202528.6328.7328.3028.7128.683.29%112,541
Sep 10, 202527.5228.0427.5227.8027.772.45%61,489
Sep 9, 202527.0027.1826.8727.1327.10-1.95%60,044
Sep 8, 202527.4427.9027.2527.6727.641.17%84,363
Sep 5, 202527.1227.5927.1227.3527.322.32%71,431
Sep 4, 202525.9526.7625.9526.7326.70-4.84%112,183
Sep 3, 202528.0228.1627.8528.0928.060.12%82,089
Sep 2, 202527.8128.2227.6628.0628.03-0.83%57,934
Aug 29, 202528.7028.7028.2128.2928.26-0.63%414,405
Aug 28, 202528.2728.5828.2528.4728.441.28%49,892
Aug 27, 202526.8328.2626.8328.1128.08-0.25%44,813
Aug 26, 202527.2628.2327.2628.1828.151.22%118,554
Aug 25, 202527.5228.0827.5227.8427.812.39%80,047
Aug 22, 202526.7827.2826.7827.1927.163.11%63,594
Aug 21, 202526.5926.6026.3526.3726.341.78%37,505
Aug 20, 202525.7725.9725.2525.9125.880.80%53,221
Aug 19, 202525.5025.9225.4525.7025.68-7.74%90,388
Aug 18, 202527.1827.9327.1827.8627.834.03%274,097
Aug 15, 202526.8326.9626.4026.7826.75-1.40%44,625
Aug 14, 202527.2027.2326.8627.1627.133.90%31,174
Aug 13, 202526.6426.6426.0626.1426.11-1.28%60,204
Aug 12, 202525.9026.5025.5626.4826.452.80%46,874
Aug 11, 202526.0726.0725.5125.7625.73-1.45%114,445
Aug 8, 202527.1127.3626.0026.1426.11-3.84%492,408
Aug 7, 202525.9027.2925.9027.1927.16-3.19%53,452
Aug 6, 202527.3128.2027.3128.0828.051.92%49,039
Aug 5, 202527.2427.6727.2427.5527.521.14%93,004
Aug 4, 202526.1027.2926.1027.2427.210.44%49,283
Aug 1, 202526.4027.2226.4027.1227.09-0.07%91,581
Jul 31, 202526.1727.4026.1727.1427.110.26%46,282
Jul 30, 202527.0027.3126.7827.0727.04-0.39%55,574
Jul 29, 202526.3627.3226.3627.1827.152.76%72,968
Jul 28, 202526.7026.7726.3126.4526.42-5.18%143,921
Jul 25, 202527.5528.0527.5527.8927.86-0.04%83,376
Jul 24, 202528.0028.3027.8327.9027.87-2.75%115,607
Jul 23, 202527.7928.7327.7928.6928.664.67%264,674
Jul 22, 202527.3727.4326.8227.4127.38-0.02%84,585
Jul 21, 202526.9727.5826.5827.4227.39-5.04%154,665
Jul 18, 202528.6028.9928.4528.8728.8417.21%169,935
Jul 17, 202524.7424.7424.0624.6324.600.82%103,381