Saab AB (publ) (BIT:1SAAB)
Italy · Delayed Price · Currency is EUR 49.50
+2.16 (4.57%)
Last updated: Sep 22, 2025, 9:00 AM CET
Saab AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 46.67 | 48.24 | 45.60 | 47.34 | 47.34 | -1.46% | 245 |
| Sep 18, 2025 | 47.95 | 48.13 | 46.50 | 48.04 | 48.04 | 0.18% | 600 |
| Sep 17, 2025 | 48.97 | 49.74 | 47.50 | 47.95 | 47.95 | 0.01% | 290 |
| Sep 16, 2025 | 50.64 | 50.64 | 47.29 | 47.95 | 47.95 | -1.83% | 492 |
| Sep 15, 2025 | 47.71 | 49.99 | 47.40 | 48.84 | 48.84 | 0.62% | 1,514 |
| Sep 12, 2025 | 48.97 | 50.00 | 47.42 | 48.54 | 48.54 | 0.34% | 1,166 |
| Sep 11, 2025 | 47.59 | 49.90 | 47.59 | 48.38 | 48.38 | 0.11% | 2,500 |
| Sep 10, 2025 | 47.39 | 49.55 | 46.22 | 48.32 | 48.32 | 4.33% | 355 |
| Sep 9, 2025 | 47.06 | 47.06 | 47.06 | 46.32 | 46.32 | -1.73% | 110 |
| Sep 8, 2025 | 47.18 | 47.18 | 47.18 | 47.13 | 47.13 | 1.06% | 56 |
| Sep 5, 2025 | 45.29 | 47.63 | 45.29 | 46.64 | 46.64 | 0.50% | 130 |
| Sep 4, 2025 | 46.78 | 47.30 | 45.27 | 46.41 | 46.41 | -4.09% | 370 |
| Sep 3, 2025 | 48.83 | 48.83 | 48.69 | 48.39 | 48.39 | -0.15% | 254 |
| Sep 2, 2025 | 46.90 | 49.50 | 46.90 | 48.46 | 48.46 | -0.56% | 105 |
| Sep 1, 2025 | 48.65 | 50.00 | 48.65 | 48.74 | 48.74 | 0.27% | 258 |
| Aug 29, 2025 | 48.53 | 49.00 | 47.08 | 48.61 | 48.61 | 0.07% | 290 |
| Aug 28, 2025 | 48.54 | 48.54 | 48.40 | 48.57 | 48.57 | 0.15% | 799 |
| Aug 27, 2025 | 48.01 | 48.01 | 48.01 | 48.50 | 48.50 | 1.75% | 24 |
| Aug 26, 2025 | 48.22 | 48.81 | 47.50 | 47.66 | 47.66 | 0.41% | 1,075 |
| Aug 25, 2025 | 46.65 | 47.70 | 46.65 | 47.47 | 47.47 | 2.96% | 56 |
| Aug 22, 2025 | 44.94 | 47.75 | 44.65 | 46.10 | 46.10 | 2.08% | 1,112 |
| Aug 21, 2025 | 46.11 | 46.11 | 44.21 | 45.16 | 45.16 | 0.21% | 466 |
| Aug 20, 2025 | 43.50 | 45.02 | 43.50 | 45.07 | 45.07 | 3.30% | 112 |
| Aug 19, 2025 | 47.00 | 47.00 | 44.65 | 43.63 | 43.63 | -6.92% | 71 |
| Aug 18, 2025 | 46.10 | 47.84 | 45.58 | 46.87 | 46.87 | 2.19% | 2,688 |
| Aug 14, 2025 | 44.48 | 45.00 | 44.48 | 45.87 | 45.87 | 2.46% | 165 |
| Aug 13, 2025 | 45.70 | 47.62 | 44.58 | 44.77 | 44.77 | -0.19% | 679 |
| Aug 12, 2025 | 43.65 | 44.80 | 43.36 | 44.85 | 44.85 | 0.52% | 140 |
| Aug 11, 2025 | 44.28 | 45.00 | 42.26 | 44.62 | 44.62 | -1.61% | 1,296 |
| Aug 8, 2025 | 47.70 | 47.70 | 45.67 | 45.35 | 45.35 | -2.87% | 410 |
| Aug 7, 2025 | 49.30 | 49.30 | 45.04 | 46.69 | 46.69 | -2.12% | 674 |
| Aug 6, 2025 | 47.74 | 49.11 | 46.46 | 47.70 | 47.70 | -0.84% | 615 |
| Aug 5, 2025 | 48.00 | 49.67 | 47.19 | 48.11 | 48.11 | 1.38% | 889 |
| Aug 4, 2025 | 48.00 | 49.34 | 48.00 | 47.45 | 47.45 | 1.28% | 562 |
| Aug 1, 2025 | 47.46 | 48.36 | 45.68 | 46.85 | 46.85 | -4.38% | 1,459 |
| Jul 31, 2025 | 47.81 | 49.74 | 45.94 | 49.00 | 49.00 | 3.46% | 1,364 |
| Jul 30, 2025 | 47.36 | 48.51 | 47.36 | 47.36 | 47.36 | 1.70% | 301 |
| Jul 29, 2025 | 48.20 | 49.42 | 46.03 | 46.57 | 46.57 | 1.28% | 1,101 |
| Jul 28, 2025 | 45.30 | 47.20 | 43.40 | 45.98 | 45.98 | -3.49% | 5,664 |
| Jul 25, 2025 | 48.10 | 48.10 | 47.20 | 47.64 | 47.64 | -0.21% | 625 |
| Jul 24, 2025 | 48.40 | 49.54 | 47.03 | 47.74 | 47.74 | -1.36% | 3,128 |
| Jul 23, 2025 | 47.02 | 50.00 | 45.43 | 48.40 | 48.40 | 3.26% | 1,789 |
| Jul 22, 2025 | 46.53 | 47.68 | 45.70 | 46.87 | 46.87 | -0.16% | 332 |
| Jul 21, 2025 | 48.48 | 49.00 | 43.70 | 46.95 | 46.95 | -3.59% | 3,382 |
| Jul 18, 2025 | 45.30 | 51.49 | 45.30 | 48.70 | 48.70 | 13.40% | 7,595 |
| Jul 17, 2025 | 42.80 | 42.80 | 40.82 | 42.94 | 42.94 | 0.49% | 473 |
| Jul 16, 2025 | 43.00 | 44.00 | 41.98 | 42.73 | 42.73 | -1.10% | 1,766 |
| Jul 15, 2025 | 42.90 | 45.25 | 41.94 | 43.21 | 43.21 | -1.34% | 887 |
| Jul 14, 2025 | 43.42 | 44.29 | 43.00 | 43.79 | 43.79 | -0.02% | 385 |
| Jul 11, 2025 | 45.10 | 45.25 | 41.85 | 43.80 | 43.80 | 0.52% | 1,577 |