Saab AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	62.84	62.84	61.02	61.62	61.62	-1.30%	106
Feb 9, 2026	61.94	62.90	61.22	62.43	62.43	1.71%	1,466
Feb 6, 2026	60.70	63.48	59.48	61.38	61.38	-1.00%	254
Feb 5, 2026	62.05	62.41	57.65	62.00	62.00	0.67%	1,266
Feb 4, 2026	65.24	65.24	62.05	61.59	61.59	-5.54%	583
Feb 3, 2026	65.98	65.98	63.25	65.20	65.20	2.34%	176
Feb 2, 2026	65.06	65.69	63.63	63.71	63.71	-4.17%	654
Jan 30, 2026	66.80	67.23	65.75	66.48	66.48	0.39%	618
Jan 29, 2026	66.99	67.94	65.90	66.22	66.22	-1.15%	3,182
Jan 28, 2026	67.40	68.19	65.46	66.99	66.99	-0.61%	2,988
Jan 27, 2026	65.50	66.25	65.50	67.40	67.40	2.00%	1,800
Jan 26, 2026	68.20	68.72	65.52	66.08	66.08	-1.70%	1,045
Jan 23, 2026	65.10	67.81	65.10	67.22	67.22	1.39%	663
Jan 22, 2026	65.86	69.90	64.50	66.30	66.30	-3.10%	4,551
Jan 21, 2026	70.00	70.00	67.07	68.42	68.42	0.01%	1,527
Jan 20, 2026	67.87	70.00	65.25	68.41	68.41	0.01%	3,723
Jan 19, 2026	71.87	71.87	67.38	68.40	68.40	4.67%	3,479
Jan 16, 2026	65.36	66.33	64.24	65.35	65.35	0.58%	1,100
Jan 15, 2026	64.42	65.64	63.91	64.97	64.97	5.52%	1,816
Jan 14, 2026	65.34	65.91	61.50	61.57	61.57	-6.06%	1,248
Jan 13, 2026	64.62	66.40	63.71	65.54	65.54	2.57%	3,005
Jan 12, 2026	64.85	66.59	63.87	63.90	63.90	-1.69%	3,660
Jan 9, 2026	60.41	65.12	59.03	65.00	65.00	8.97%	4,513
Jan 8, 2026	58.00	60.99	58.00	59.65	59.65	3.59%	1,435
Jan 7, 2026	55.74	58.57	55.31	57.58	57.58	3.12%	3,218
Jan 6, 2026	58.00	58.00	53.30	55.84	55.84	4.77%	1,192
Jan 5, 2026	55.00	55.60	51.10	53.30	53.30	4.49%	3,833
Jan 2, 2026	54.74	54.74	47.64	51.01	51.01	2.48%	4,044
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