Saab AB (publ) (SAABY)
OTCMKTS
· Delayed Price · Currency is USD
36.31
+0.76 (2.14%)
Mar 9, 2026, 12:05 PM EST
Saab AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 36.00 | 36.00 | 35.50 | 35.57 | - | 0.08% | 648 |
| Mar 6, 2026 | 34.80 | 35.83 | 34.63 | 35.54 | 35.54 | 4.31% | 135,832 |
| Mar 5, 2026 | 35.34 | 35.34 | 33.69 | 34.07 | 34.07 | -6.12% | 113,486 |
| Mar 4, 2026 | 35.66 | 36.42 | 35.66 | 36.29 | 36.29 | 3.54% | 106,880 |
| Mar 3, 2026 | 34.63 | 35.15 | 33.80 | 35.05 | 35.05 | -1.16% | 219,259 |
| Mar 2, 2026 | 35.68 | 35.98 | 35.14 | 35.46 | 35.46 | -2.15% | 198,118 |
| Feb 27, 2026 | 36.44 | 36.44 | 35.93 | 36.24 | 36.24 | 0.89% | 77,018 |
| Feb 26, 2026 | 35.98 | 36.03 | 35.22 | 35.92 | 35.92 | 0.08% | 334,572 |
| Feb 25, 2026 | 34.46 | 36.01 | 34.46 | 35.89 | 35.89 | -1.75% | 109,440 |
| Feb 24, 2026 | 34.72 | 36.73 | 34.72 | 36.53 | 36.53 | 2.15% | 359,862 |
| Feb 23, 2026 | 36.29 | 36.29 | 35.51 | 35.76 | 35.76 | -3.13% | 106,333 |
| Feb 20, 2026 | 36.79 | 37.28 | 36.05 | 36.92 | 36.92 | -0.12% | 318,162 |
| Feb 19, 2026 | 36.50 | 37.14 | 36.26 | 36.96 | 36.96 | 3.12% | 133,350 |
| Feb 18, 2026 | 36.31 | 36.64 | 33.80 | 35.84 | 35.84 | 3.08% | 578,699 |
| Feb 17, 2026 | 34.48 | 34.92 | 34.36 | 34.77 | 34.77 | -2.71% | 142,950 |
| Feb 13, 2026 | 34.86 | 35.99 | 34.86 | 35.74 | 35.74 | 1.65% | 72,065 |
| Feb 12, 2026 | 35.52 | 35.91 | 34.85 | 35.16 | 35.16 | -2.71% | 208,067 |
| Feb 11, 2026 | 36.69 | 36.69 | 35.34 | 36.14 | 36.14 | 0.28% | 977,666 |
| Feb 10, 2026 | 36.45 | 37.27 | 35.97 | 36.04 | 36.04 | -3.46% | 816,612 |
| Feb 9, 2026 | 37.16 | 37.65 | 37.03 | 37.33 | 37.33 | 2.53% | 920,177 |
| Feb 6, 2026 | 35.96 | 36.77 | 35.61 | 36.41 | 36.41 | 3.53% | 438,767 |
| Feb 5, 2026 | 35.93 | 36.68 | 35.10 | 35.17 | 35.17 | -2.77% | 170,133 |
| Feb 4, 2026 | 38.20 | 38.20 | 35.79 | 36.17 | 36.17 | -5.49% | 153,214 |
| Feb 3, 2026 | 38.02 | 38.37 | 37.83 | 38.27 | 38.27 | 1.32% | 104,393 |
| Feb 2, 2026 | 38.26 | 38.26 | 37.53 | 37.77 | 37.77 | -2.98% | 94,870 |
| Jan 30, 2026 | 39.08 | 39.71 | 38.65 | 38.93 | 38.93 | -2.01% | 78,802 |
| Jan 29, 2026 | 40.36 | 40.36 | 39.04 | 39.73 | 39.73 | -0.80% | 106,314 |
| Jan 28, 2026 | 40.00 | 40.33 | 39.66 | 40.05 | 40.05 | -1.35% | 154,424 |
| Jan 27, 2026 | 39.68 | 40.77 | 38.07 | 40.60 | 40.60 | 3.10% | 122,246 |
| Jan 26, 2026 | 39.75 | 40.04 | 38.93 | 39.38 | 39.38 | -1.77% | 111,200 |
| Jan 23, 2026 | 39.63 | 40.24 | 39.50 | 40.09 | 40.09 | 4.69% | 217,296 |
| Jan 22, 2026 | 39.23 | 39.76 | 37.88 | 38.30 | 38.30 | -3.66% | 190,329 |
| Jan 21, 2026 | 39.19 | 40.08 | 38.99 | 39.75 | 39.75 | -0.53% | 402,412 |
| Jan 20, 2026 | 38.37 | 40.26 | 38.37 | 39.96 | 39.96 | 4.12% | 510,625 |
| Jan 16, 2026 | 37.90 | 38.43 | 37.82 | 38.38 | 38.38 | 2.05% | 152,241 |
| Jan 15, 2026 | 37.77 | 37.87 | 37.41 | 37.61 | 37.61 | 0.16% | 156,131 |
| Jan 14, 2026 | 37.01 | 37.81 | 37.01 | 37.55 | 37.55 | -1.78% | 116,177 |
| Jan 13, 2026 | 37.91 | 38.65 | 37.91 | 38.23 | 38.23 | 0.53% | 95,145 |
| Jan 12, 2026 | 38.33 | 38.39 | 37.75 | 38.03 | 38.03 | 2.15% | 620,432 |
| Jan 9, 2026 | 36.32 | 37.56 | 36.32 | 37.23 | 37.23 | 6.19% | 1,173,038 |
| Jan 8, 2026 | 34.50 | 35.58 | 34.50 | 35.06 | 35.06 | 2.36% | 622,958 |
| Jan 7, 2026 | 33.53 | 34.36 | 33.02 | 34.25 | 34.25 | 4.77% | 331,743 |
| Jan 6, 2026 | 33.00 | 33.00 | 32.50 | 32.69 | 32.69 | -0.06% | 104,504 |
| Jan 5, 2026 | 31.50 | 32.71 | 31.47 | 32.71 | 32.71 | 7.60% | 125,789 |
| Jan 2, 2026 | 29.04 | 30.44 | 29.04 | 30.40 | 30.40 | 4.94% | 92,476 |
| Dec 31, 2025 | 29.30 | 29.30 | 28.97 | 28.97 | 28.97 | -0.70% | 33,238 |
| Dec 30, 2025 | 28.41 | 29.41 | 28.41 | 29.18 | 29.18 | 2.30% | 55,204 |
| Dec 29, 2025 | 28.27 | 28.65 | 28.21 | 28.52 | 28.52 | -1.49% | 55,730 |
| Dec 26, 2025 | 29.09 | 29.10 | 28.89 | 28.95 | 28.95 | -0.17% | 51,912 |
| Dec 24, 2025 | 28.60 | 29.00 | 28.60 | 29.00 | 29.00 | 0.35% | 27,865 |
| Dec 23, 2025 | 28.58 | 28.90 | 28.22 | 28.90 | 28.90 | 4.14% | 78,848 |
| Dec 22, 2025 | 27.13 | 27.99 | 27.13 | 27.75 | 27.75 | 0.98% | 84,607 |
| Dec 19, 2025 | 26.41 | 27.53 | 26.41 | 27.48 | 27.48 | 1.29% | 56,212 |
| Dec 18, 2025 | 27.03 | 27.43 | 26.86 | 27.13 | 27.13 | 3.04% | 55,186 |
| Dec 17, 2025 | 26.50 | 26.78 | 26.27 | 26.33 | 26.33 | 1.39% | 79,181 |
| Dec 16, 2025 | 25.65 | 26.11 | 25.60 | 25.97 | 25.97 | -3.99% | 49,128 |
| Dec 15, 2025 | 27.27 | 27.43 | 26.95 | 27.05 | 27.05 | -1.17% | 48,283 |
| Dec 12, 2025 | 26.80 | 27.69 | 26.70 | 27.37 | 27.37 | 0.55% | 44,611 |
| Dec 11, 2025 | 27.16 | 27.42 | 27.04 | 27.22 | 27.22 | -0.21% | 38,894 |
| Dec 10, 2025 | 26.74 | 27.33 | 26.60 | 27.28 | 27.28 | 0.06% | 39,801 |
| Dec 9, 2025 | 27.50 | 27.50 | 26.37 | 27.26 | 27.26 | 1.41% | 67,584 |
| Dec 8, 2025 | 26.35 | 27.04 | 26.25 | 26.88 | 26.88 | 3.19% | 74,690 |
| Dec 5, 2025 | 26.39 | 26.39 | 25.78 | 26.05 | 26.05 | 2.84% | 83,784 |
| Dec 4, 2025 | 25.12 | 25.45 | 25.12 | 25.33 | 25.33 | 0.92% | 48,187 |
| Dec 3, 2025 | 24.90 | 25.13 | 24.62 | 25.10 | 25.10 | 1.05% | 66,262 |
| Dec 2, 2025 | 24.75 | 25.08 | 24.28 | 24.84 | 24.84 | 1.68% | 80,456 |
| Dec 1, 2025 | 24.35 | 24.79 | 24.10 | 24.43 | 24.43 | -3.06% | 228,575 |
| Nov 28, 2025 | 24.75 | 25.39 | 24.75 | 25.20 | 25.20 | 2.02% | 133,459 |
| Nov 26, 2025 | 25.00 | 25.00 | 23.94 | 24.70 | 24.70 | 2.70% | 63,979 |
| Nov 25, 2025 | 23.29 | 24.10 | 23.29 | 24.05 | 24.05 | 3.13% | 122,018 |
| Nov 24, 2025 | 24.06 | 24.30 | 23.30 | 23.32 | 23.32 | -7.35% | 256,180 |
| Nov 21, 2025 | 25.11 | 25.38 | 24.86 | 25.17 | 25.17 | -2.74% | 132,033 |
| Nov 20, 2025 | 26.65 | 26.96 | 25.79 | 25.88 | 25.88 | 0.66% | 100,462 |
| Nov 19, 2025 | 26.24 | 26.29 | 25.65 | 25.71 | 25.71 | -5.16% | 66,521 |
| Nov 18, 2025 | 27.19 | 27.87 | 26.98 | 27.11 | 27.11 | -4.31% | 69,256 |
| Nov 17, 2025 | 29.20 | 29.50 | 28.25 | 28.33 | 28.33 | 2.79% | 66,478 |
| Nov 14, 2025 | 27.44 | 27.78 | 26.25 | 27.56 | 27.56 | -2.55% | 51,594 |
| Nov 13, 2025 | 28.27 | 28.63 | 28.15 | 28.28 | 28.28 | 2.20% | 97,075 |
| Nov 12, 2025 | 27.37 | 27.68 | 27.36 | 27.67 | 27.67 | 1.10% | 29,904 |
| Nov 11, 2025 | 27.50 | 27.74 | 27.36 | 27.37 | 27.37 | -1.05% | 69,982 |
| Nov 10, 2025 | 27.50 | 27.66 | 27.49 | 27.66 | 27.66 | 1.80% | 49,341 |
| Nov 7, 2025 | 26.70 | 27.17 | 26.58 | 27.17 | 27.17 | 1.80% | 56,143 |
| Nov 6, 2025 | 26.47 | 26.71 | 26.05 | 26.69 | 26.69 | -0.48% | 97,602 |
| Nov 5, 2025 | 27.19 | 27.20 | 26.43 | 26.82 | 26.82 | -1.65% | 58,384 |
| Nov 4, 2025 | 27.63 | 27.63 | 27.13 | 27.27 | 27.27 | -0.51% | 63,615 |
| Nov 3, 2025 | 27.44 | 27.61 | 27.27 | 27.41 | 27.41 | -0.44% | 66,605 |
| Oct 31, 2025 | 26.25 | 28.08 | 26.25 | 27.53 | 27.53 | 2.34% | 46,246 |
| Oct 30, 2025 | 25.98 | 27.19 | 25.98 | 26.90 | 26.90 | -0.88% | 136,952 |
| Oct 29, 2025 | 27.16 | 27.61 | 27.04 | 27.14 | 27.14 | -0.77% | 54,123 |
| Oct 28, 2025 | 27.03 | 27.58 | 27.03 | 27.35 | 27.35 | 1.00% | 62,106 |
| Oct 27, 2025 | 26.97 | 27.15 | 26.40 | 27.08 | 27.08 | -2.41% | 92,283 |
| Oct 24, 2025 | 28.00 | 28.44 | 27.72 | 27.75 | 27.75 | 5.96% | 78,031 |
| Oct 23, 2025 | 26.31 | 26.45 | 26.08 | 26.19 | 26.19 | -0.34% | 69,732 |
| Oct 22, 2025 | 26.38 | 27.00 | 26.10 | 26.28 | 26.28 | 3.14% | 135,170 |
| Oct 21, 2025 | 25.55 | 25.66 | 25.16 | 25.48 | 25.48 | -0.12% | 106,428 |
| Oct 20, 2025 | 24.68 | 25.63 | 24.68 | 25.51 | 25.51 | 3.57% | 120,833 |
| Oct 17, 2025 | 24.51 | 24.70 | 24.05 | 24.63 | 24.63 | -2.26% | 88,509 |
| Oct 16, 2025 | 25.30 | 25.78 | 25.20 | 25.20 | 25.20 | -0.87% | 72,365 |
| Oct 15, 2025 | 25.99 | 26.05 | 25.28 | 25.42 | 25.42 | -4.47% | 140,639 |
| Oct 14, 2025 | 25.74 | 26.70 | 25.74 | 26.61 | 26.61 | -1.22% | 68,656 |