Saab AB (publ) (BIT:1SAAB)
Italy · Delayed Price · Currency is EUR 47.19
+2.34 (5.22%)
Last updated: Aug 13, 2025
Saab AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 43.65 | 44.85 | 43.36 | 44.85 | - | 0.52% | 140 |
| Aug 11, 2025 | 44.28 | 45.00 | 42.26 | 44.62 | - | -1.61% | 1,296 |
| Aug 8, 2025 | 47.70 | 47.70 | 45.35 | 45.35 | - | -2.87% | 410 |
| Aug 7, 2025 | 49.30 | 49.30 | 45.04 | 46.69 | - | -2.12% | 674 |
| Aug 6, 2025 | 47.74 | 49.11 | 46.46 | 47.70 | - | -0.84% | 615 |
| Aug 5, 2025 | 48.00 | 49.67 | 47.19 | 48.11 | - | 1.38% | 889 |
| Aug 4, 2025 | 48.00 | 49.34 | 47.45 | 47.45 | - | 1.28% | 562 |
| Aug 1, 2025 | 47.46 | 48.36 | 45.68 | 46.85 | - | -4.38% | 1,459 |
| Jul 31, 2025 | 47.81 | 49.74 | 45.94 | 49.00 | - | 3.46% | 1,364 |
| Jul 30, 2025 | 47.36 | 48.51 | 47.36 | 47.36 | - | 1.70% | 301 |
| Jul 29, 2025 | 48.20 | 49.42 | 46.03 | 46.57 | - | 1.28% | 1,101 |
| Jul 28, 2025 | 45.30 | 47.20 | 43.40 | 45.98 | - | -3.49% | 5,664 |
| Jul 25, 2025 | 48.10 | 48.10 | 47.20 | 47.64 | - | -0.21% | 625 |
| Jul 24, 2025 | 48.40 | 49.54 | 47.03 | 47.74 | - | -1.36% | 3,128 |
| Jul 23, 2025 | 47.02 | 50.00 | 45.43 | 48.40 | - | 3.26% | 1,789 |
| Jul 22, 2025 | 46.53 | 47.68 | 45.70 | 46.87 | - | -0.16% | 332 |
| Jul 21, 2025 | 48.48 | 49.00 | 43.70 | 46.95 | - | -3.59% | 3,382 |
| Jul 18, 2025 | 45.30 | 51.49 | 45.30 | 48.70 | - | 13.40% | 7,595 |
| Jul 17, 2025 | 42.80 | 42.94 | 40.82 | 42.94 | - | 0.49% | 473 |
| Jul 16, 2025 | 43.00 | 44.00 | 41.98 | 42.73 | - | -1.10% | 1,766 |
| Jul 15, 2025 | 42.90 | 45.25 | 41.94 | 43.21 | - | -1.34% | 887 |
| Jul 14, 2025 | 43.42 | 44.29 | 43.00 | 43.79 | - | -0.02% | 385 |
| Jul 11, 2025 | 45.10 | 45.25 | 41.85 | 43.80 | - | 0.52% | 1,577 |
| Jul 10, 2025 | 43.91 | 44.90 | 42.55 | 43.58 | - | -0.92% | 479 |
| Jul 9, 2025 | 44.35 | 45.60 | 42.01 | 43.98 | - | -0.11% | 625 |
| Jul 8, 2025 | 44.67 | 45.65 | 42.50 | 44.03 | - | 0.79% | 199 |
| Jul 7, 2025 | 43.77 | 45.25 | 43.69 | 43.69 | - | 0.07% | 320 |
| Jul 4, 2025 | 44.99 | 45.18 | 43.00 | 43.66 | - | 0.69% | 345 |
| Jul 3, 2025 | 43.33 | 43.80 | 42.58 | 43.36 | - | -1.34% | 1,937 |
| Jul 2, 2025 | 44.19 | 45.00 | 41.68 | 43.95 | - | -3.54% | 875 |
| Jul 1, 2025 | 47.42 | 49.39 | 44.00 | 45.56 | - | -4.08% | 1,324 |
| Jun 30, 2025 | 46.41 | 48.00 | 46.41 | 47.50 | - | 3.36% | 1,394 |
| Jun 27, 2025 | 50.77 | 50.77 | 45.96 | 45.96 | - | -0.47% | 753 |
| Jun 26, 2025 | 45.19 | 47.00 | 45.19 | 46.17 | - | 4.20% | 848 |
| Jun 25, 2025 | 43.37 | 45.15 | 43.37 | 44.31 | - | 3.09% | 1,055 |
| Jun 24, 2025 | 42.71 | 44.20 | 41.55 | 42.98 | - | -0.81% | 797 |
| Jun 23, 2025 | 44.05 | 44.05 | 41.44 | 43.33 | - | -1.66% | 1,133 |
| Jun 20, 2025 | 43.34 | 45.38 | 43.34 | 44.06 | - | 0.96% | 148 |
| Jun 19, 2025 | 45.30 | 46.32 | 43.64 | 43.64 | - | -4.09% | 1,380 |
| Jun 18, 2025 | 45.89 | 47.00 | 44.26 | 45.50 | - | 3.53% | 3,469 |
| Jun 17, 2025 | 42.62 | 44.60 | 42.62 | 43.95 | - | 2.40% | 331 |
| Jun 16, 2025 | 42.32 | 44.00 | 41.99 | 42.92 | - | 1.42% | 1,633 |
| Jun 13, 2025 | 41.88 | 43.60 | 41.42 | 42.32 | - | 3.74% | 527 |
| Jun 12, 2025 | 40.80 | 41.80 | 40.80 | 40.80 | - | 0.83% | 950 |
| Jun 11, 2025 | 39.55 | 40.72 | 39.55 | 40.46 | - | 1.97% | 1,039 |
| Jun 10, 2025 | 44.43 | 44.73 | 39.60 | 39.68 | - | -11.12% | 1,793 |
| Jun 9, 2025 | 47.26 | 47.26 | 43.29 | 44.65 | - | -5.53% | 1,687 |
| Jun 6, 2025 | 50.84 | 51.01 | 46.00 | 47.26 | - | 2.19% | 992 |
| Jun 5, 2025 | 44.54 | 47.34 | 44.54 | 46.25 | - | 4.04% | 492 |
| Jun 4, 2025 | 45.90 | 47.30 | 44.00 | 44.45 | - | -3.85% | 1,880 |