Saab AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	30.38	30.71	30.30	30.70	30.70	-0.46%	74,242
Apr 27, 2026	30.97	31.53	30.69	30.84	30.84	0.78%	134,587
Apr 24, 2026	30.01	30.82	30.01	30.60	30.60	-2.61%	86,677
Apr 23, 2026	30.11	32.29	30.11	31.42	31.42	2.95%	146,288
Apr 22, 2026	30.72	30.88	30.20	30.52	30.52	-0.62%	74,131
Apr 21, 2026	30.10	31.33	30.10	30.71	30.71	-4.69%	90,407
Apr 20, 2026	30.65	32.27	30.65	32.22	32.22	-0.46%	109,573
Apr 17, 2026	32.58	33.24	32.17	32.37	32.37	-0.83%	66,167
Apr 16, 2026	33.42	33.42	32.30	32.64	32.64	-3.17%	99,157
Apr 15, 2026	33.51	33.90	33.50	33.71	33.71	0.68%	40,214
Apr 14, 2026	33.08	33.96	33.08	33.48	33.48	-0.97%	91,034
Apr 13, 2026	32.80	33.86	32.80	33.81	33.81	3.08%	85,724
Apr 10, 2026	32.97	33.05	32.58	32.80	32.80	-2.88%	46,398
Apr 9, 2026	33.56	33.82	33.03	33.77	33.77	-0.17%	87,578
Apr 8, 2026	34.26	34.26	33.34	33.83	33.83	1.65%	77,572
Apr 7, 2026	32.78	33.35	32.13	33.28	33.28	-3.20%	187,892
Apr 6, 2026	34.46	35.00	34.37	34.38	34.34	-0.15%	84,464
Apr 2, 2026	33.10	34.44	33.10	34.43	34.39	-1.92%	110,101
Apr 1, 2026	35.04	35.46	33.25	35.11	35.07	7.19%	355,336
Mar 31, 2026	32.56	32.75	31.22	32.75	32.71	5.68%	118,677
Mar 30, 2026	31.07	31.88	30.50	30.99	30.96	-0.23%	282,514
Mar 27, 2026	32.00	32.00	31.02	31.06	31.03	-4.08%	120,516
Mar 26, 2026	32.06	33.02	31.44	32.38	32.34	-4.53%	145,716
Mar 25, 2026	32.78	34.08	32.78	33.92	33.88	-0.21%	91,859
Mar 24, 2026	33.21	34.09	33.21	33.99	33.95	-0.85%	90,556
Mar 23, 2026	33.51	35.05	33.26	34.28	34.24	0.44%	110,951
Mar 20, 2026	36.80	36.80	34.03	34.13	34.09	-5.95%	127,018
Mar 19, 2026	34.83	36.64	34.83	36.29	36.25	-1.71%	156,969
Mar 18, 2026	37.98	37.98	35.49	36.92	36.88	-0.46%	59,512
Mar 17, 2026	37.15	37.25	36.73	37.09	37.05	0.49%	83,220
Mar 16, 2026	36.62	36.95	36.01	36.91	36.87	2.24%	93,530
Mar 13, 2026	36.34	37.14	36.10	36.10	36.06	-1.42%	121,855
Mar 12, 2026	36.90	37.00	36.23	36.62	36.58	1.72%	95,741
Mar 11, 2026	35.18	36.13	34.84	36.00	35.96	-3.56%	59,710
Mar 10, 2026	37.34	37.67	36.82	37.33	37.29	1.91%	115,790
Mar 9, 2026	36.00	36.76	35.02	36.63	36.59	3.07%	84,275
Mar 6, 2026	34.80	35.83	34.63	35.54	35.50	4.31%	135,832
Mar 5, 2026	35.34	35.34	33.69	34.07	34.03	-6.12%	113,486
Mar 4, 2026	35.66	36.42	35.66	36.29	36.25	3.54%	106,880
Mar 3, 2026	34.63	35.15	33.80	35.05	35.01	-1.16%	219,259
Mar 2, 2026	35.68	35.98	35.14	35.46	35.42	-2.15%	198,118
Feb 27, 2026	36.44	36.44	35.93	36.24	36.20	0.89%	77,018
Feb 26, 2026	35.98	36.03	35.22	35.92	35.88	0.08%	334,572
Feb 25, 2026	34.46	36.01	34.46	35.89	35.85	-1.75%	109,440
Feb 24, 2026	34.72	36.73	34.72	36.53	36.49	2.15%	359,862
Feb 23, 2026	36.29	36.29	35.51	35.76	35.72	-3.13%	106,333
Feb 20, 2026	36.79	37.28	36.05	36.92	36.87	-0.12%	318,162
Feb 19, 2026	36.50	37.14	36.26	36.96	36.92	3.12%	133,350
Feb 18, 2026	36.31	36.64	33.80	35.84	35.80	3.08%	578,699
Feb 17, 2026	34.48	34.92	34.36	34.77	34.73	-2.71%	142,950
Feb 13, 2026	34.86	35.99	34.86	35.74	35.70	1.65%	72,065
Feb 12, 2026	35.52	35.91	34.85	35.16	35.12	-2.71%	208,067
Feb 11, 2026	36.69	36.69	35.34	36.14	36.10	0.28%	977,666
Feb 10, 2026	36.45	37.27	35.97	36.04	36.00	-3.46%	816,612
Feb 9, 2026	37.16	37.65	37.03	37.33	37.29	2.53%	920,177
Feb 6, 2026	35.96	36.77	35.61	36.41	36.37	3.53%	438,767
Feb 5, 2026	35.93	36.68	35.10	35.17	35.13	-2.77%	170,133
Feb 4, 2026	38.20	38.20	35.79	36.17	36.13	-5.49%	153,214
Feb 3, 2026	38.02	38.37	37.83	38.27	38.23	1.32%	104,393
Feb 2, 2026	38.26	38.26	37.53	37.77	37.73	-2.98%	94,870
Jan 30, 2026	39.08	39.71	38.65	38.93	38.89	-2.01%	78,802
Jan 29, 2026	40.36	40.36	39.04	39.73	39.69	-0.80%	106,314
Jan 28, 2026	40.00	40.33	39.66	40.05	40.01	-1.35%	154,424
Jan 27, 2026	39.68	40.77	38.07	40.60	40.56	3.10%	122,246
Jan 26, 2026	39.75	40.04	38.93	39.38	39.34	-1.77%	111,200
Jan 23, 2026	39.63	40.24	39.50	40.09	40.05	4.69%	217,296
Jan 22, 2026	39.23	39.76	37.88	38.30	38.25	-3.66%	190,329
Jan 21, 2026	39.19	40.08	38.99	39.75	39.71	-0.53%	402,412
Jan 20, 2026	38.37	40.26	38.37	39.96	39.92	4.12%	510,625
Jan 16, 2026	37.90	38.43	37.82	38.38	38.34	2.05%	152,241
Jan 15, 2026	37.77	37.87	37.41	37.61	37.57	0.16%	156,131
Jan 14, 2026	37.01	37.81	37.01	37.55	37.51	-1.78%	116,177
Jan 13, 2026	37.91	38.65	37.91	38.23	38.19	0.53%	95,145
Jan 12, 2026	38.33	38.39	37.75	38.03	37.99	2.15%	620,432
Jan 9, 2026	36.32	37.56	36.32	37.23	37.19	6.19%	1,173,038
Jan 8, 2026	34.50	35.58	34.50	35.06	35.02	2.36%	622,958
Jan 7, 2026	33.53	34.36	33.02	34.25	34.21	4.77%	331,743
Jan 6, 2026	33.00	33.00	32.50	32.69	32.65	-0.06%	104,504
Jan 5, 2026	31.50	32.71	31.47	32.71	32.67	7.60%	125,789
Jan 2, 2026	29.04	30.44	29.04	30.40	30.37	4.94%	92,476
Dec 31, 2025	29.30	29.30	28.97	28.97	28.94	-0.70%	33,238
Dec 30, 2025	28.41	29.41	28.41	29.18	29.14	2.30%	55,204
Dec 29, 2025	28.27	28.65	28.21	28.52	28.49	-1.49%	55,730
Dec 26, 2025	29.09	29.10	28.89	28.95	28.92	-0.17%	51,912
Dec 24, 2025	28.60	29.00	28.60	29.00	28.97	0.35%	27,865
Dec 23, 2025	28.58	28.90	28.22	28.90	28.87	4.14%	78,848
Dec 22, 2025	27.13	27.99	27.13	27.75	27.72	0.98%	84,607
Dec 19, 2025	26.41	27.53	26.41	27.48	27.45	1.29%	56,212
Dec 18, 2025	27.03	27.43	26.86	27.13	27.10	3.04%	55,186
Dec 17, 2025	26.50	26.78	26.27	26.33	26.30	1.39%	79,181
Dec 16, 2025	25.65	26.11	25.60	25.97	25.94	-3.99%	49,128
Dec 15, 2025	27.27	27.43	26.95	27.05	27.02	-1.17%	48,283
Dec 12, 2025	26.80	27.69	26.70	27.37	27.34	0.55%	44,611
Dec 11, 2025	27.16	27.42	27.04	27.22	27.19	-0.21%	38,894
Dec 10, 2025	26.74	27.33	26.60	27.28	27.25	0.06%	39,801
Dec 9, 2025	27.50	27.50	26.37	27.26	27.23	1.41%	67,584
Dec 8, 2025	26.35	27.04	26.25	26.88	26.85	3.19%	74,690
Dec 5, 2025	26.39	26.39	25.78	26.05	26.02	2.84%	83,784
Dec 4, 2025	25.12	25.45	25.12	25.33	25.30	0.92%	48,187
Dec 3, 2025	24.90	25.13	24.62	25.10	25.07	1.05%	66,262