Saab AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	49.78	49.78	49.78	49.78	49.78	2.40%	-
Dec 29, 2025	51.50	51.50	47.79	48.61	48.61	0.04%	920
Dec 23, 2025	47.65	50.01	47.51	48.59	48.59	3.03%	467
Dec 22, 2025	45.54	46.85	45.54	47.16	47.16	0.91%	100
Dec 19, 2025	45.50	45.50	45.50	46.74	46.74	1.39%	100
Dec 18, 2025	47.37	47.55	45.17	46.10	46.10	2.04%	469
Dec 17, 2025	48.70	48.70	44.43	45.18	45.18	2.02%	253
Dec 16, 2025	45.81	45.81	41.36	44.28	44.28	-4.89%	595
Dec 15, 2025	46.20	46.20	46.19	46.56	46.56	-0.61%	51
Dec 12, 2025	46.84	46.84	46.84	46.84	46.84	0.47%	-
Dec 11, 2025	45.00	47.25	44.89	46.62	46.62	2.82%	1,141
Dec 10, 2025	47.60	47.60	45.29	45.34	45.34	-4.75%	62
Dec 9, 2025	46.31	48.88	45.83	47.60	47.60	6.86%	558
Dec 8, 2025	44.91	46.63	44.31	44.55	44.55	0.15%	495
Dec 5, 2025	45.75	45.75	43.68	44.48	44.48	0.38%	104
Dec 4, 2025	43.37	43.37	43.37	44.31	44.31	2.90%	50
Dec 3, 2025	42.02	42.70	42.02	43.06	43.06	0.02%	402
Dec 2, 2025	41.24	43.61	41.24	43.05	43.05	-0.21%	267
Dec 1, 2025	41.57	42.30	41.57	43.14	43.14	-1.37%	144
Nov 28, 2025	45.25	45.25	44.70	43.74	43.74	0.54%	295
Nov 27, 2025	43.16	43.16	43.16	43.51	43.51	0.80%	5
Nov 26, 2025	41.35	41.35	41.35	43.16	43.16	2.84%	30
Nov 25, 2025	40.84	42.08	40.63	41.97	41.97	-0.36%	709
Nov 24, 2025	42.52	43.26	41.03	42.12	42.12	-5.88%	1,015
Nov 21, 2025	44.06	45.84	43.30	44.75	44.75	-3.98%	447
Nov 20, 2025	46.61	46.61	46.61	46.61	46.61	2.87%	-
Nov 19, 2025	46.01	46.90	45.50	45.31	45.31	-3.27%	309
Nov 18, 2025	49.98	49.98	46.84	46.84	46.84	-5.33%	234
Nov 17, 2025	49.47	51.97	48.25	49.47	49.47	4.88%	4,628
Nov 14, 2025	47.88	48.09	45.96	47.17	47.17	-2.14%	623
Nov 13, 2025	48.50	49.32	47.79	48.20	48.20	1.91%	1,870
Nov 12, 2025	48.50	48.50	46.41	47.30	47.30	0.77%	457
Nov 11, 2025	48.84	48.84	46.01	46.94	46.94	-0.48%	481
Nov 10, 2025	48.61	48.61	44.50	47.16	47.16	1.18%	3,209
Nov 7, 2025	46.10	46.10	46.10	46.61	46.61	1.28%	214
Nov 6, 2025	46.84	49.18	46.26	46.02	46.02	-0.22%	118
Nov 5, 2025	45.14	47.53	45.01	46.12	46.12	-2.85%	136
Nov 4, 2025	47.79	47.79	45.43	47.48	47.48	-0.83%	679
Nov 3, 2025	47.71	49.41	46.27	47.87	47.87	2.59%	522
Oct 31, 2025	46.23	50.10	45.81	46.66	46.66	-0.10%	274
Oct 30, 2025	47.00	47.50	45.74	46.71	46.71	-1.38%	221
Oct 29, 2025	47.36	47.36	47.36	47.36	47.36	0.42%	-
Oct 28, 2025	47.00	48.43	46.02	47.16	47.16	-3.57%	308
Oct 27, 2025	48.91	48.91	45.65	48.91	48.91	2.22%	1,543
Oct 24, 2025	47.16	48.78	46.35	47.85	47.85	4.89%	2,538
Oct 23, 2025	46.35	47.94	46.25	45.62	45.62	0.14%	425
Oct 22, 2025	43.47	46.90	43.47	45.55	45.55	4.16%	668
Oct 21, 2025	44.00	44.79	43.47	43.73	43.73	0.60%	210
Oct 20, 2025	41.50	44.69	41.50	43.47	43.47	4.14%	1,357
Oct 17, 2025	42.02	43.23	40.22	41.74	41.74	-5.67%	3,182