BIT:1SAAB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	55.13	55.13	54.59	54.37	54.37	4.34%	47
Oct 1, 2026	55.56	55.56	52.21	52.21	52.11	-4.01%	55
Sep 30, 2026	54.39	54.39	54.39	54.39	54.28	0.63%	-
Sep 29, 2026	53.84	53.84	53.84	54.05	53.94	-0.81%	5
Sep 28, 2026	54.32	55.21	54.32	54.49	54.38	-0.67%	70
Sep 25, 2026	56.25	56.25	56.25	54.86	54.75	0.57%	6
Sep 24, 2026	54.52	54.52	54.52	54.55	54.44	-1.96%	100
Sep 23, 2026	55.23	55.23	55.23	55.64	55.53	1.72%	10
Sep 22, 2026	55.00	55.00	55.00	54.70	54.59	-0.76%	100
Sep 21, 2026	53.49	55.53	53.49	55.12	55.01	3.05%	325
Sep 18, 2026	55.00	55.00	54.84	53.49	53.39	-1.56%	530
Sep 17, 2026	54.28	54.45	52.86	54.34	54.23	3.54%	282
Sep 16, 2026	52.31	52.31	52.20	52.48	52.38	-1.33%	580
Sep 15, 2026	51.03	52.30	51.03	53.19	53.09	4.07%	190
Sep 14, 2026	51.15	51.15	51.06	51.11	51.01	0.26%	67
Sep 11, 2026	52.10	52.10	51.06	50.98	50.88	-0.93%	200
Sep 10, 2026	51.18	51.18	51.10	51.46	51.36	-0.39%	90
Sep 9, 2026	51.74	51.74	51.68	51.66	51.56	-0.17%	61
Sep 8, 2026	51.89	51.95	50.77	51.75	51.65	-5.03%	452
Sep 7, 2026	52.89	53.13	52.24	54.49	54.38	0.42%	400
Sep 4, 2026	54.08	54.36	53.10	54.26	54.15	0.78%	130
Sep 3, 2026	53.84	53.84	53.84	53.84	53.73	-1.55%	-
Sep 2, 2026	53.92	55.28	53.65	54.69	54.58	-1.76%	199
Sep 1, 2026	54.49	57.07	54.49	55.67	55.56	-1.99%	1,048
Aug 31, 2026	57.51	57.51	57.51	56.80	56.69	-1.35%	100
Aug 28, 2026	58.40	58.40	57.83	57.58	57.47	-0.45%	82
Aug 27, 2026	58.28	59.05	57.18	57.84	57.73	0.33%	1,203
Aug 26, 2026	57.00	58.04	56.55	57.65	57.54	-19.91%	2,081
Aug 25, 2026	58.20	58.82	57.15	71.98	71.84	20.71%	126
Aug 24, 2026	58.46	60.37	57.34	59.63	59.51	-2.10%	301
Aug 21, 2026	60.91	60.91	60.91	60.91	60.79	0.93%	-
Aug 20, 2026	61.00	61.50	59.87	60.35	60.23	-2.41%	195
Aug 19, 2026	61.08	61.08	61.00	61.84	61.72	-0.48%	46
Aug 18, 2026	64.19	64.19	61.14	62.14	62.02	-1.21%	344
Aug 17, 2026	63.08	63.78	63.08	62.90	62.78	0.03%	55
Aug 14, 2026	64.32	64.91	62.47	62.88	62.76	1.95%	151
Aug 13, 2026	60.33	63.27	60.33	61.68	61.56	0.87%	845
Aug 12, 2026	61.00	61.99	60.11	61.15	61.03	2.05%	609
Aug 11, 2026	60.82	60.82	59.50	59.92	59.80	3.85%	308
Aug 10, 2026	57.50	57.50	57.50	57.70	57.59	0.05%	100
Aug 7, 2026	58.06	58.80	56.54	57.67	57.56	0.07%	1,350
Aug 6, 2026	58.80	58.80	57.52	57.63	57.52	0.12%	543
Aug 5, 2026	58.00	58.00	56.84	57.56	57.45	1.97%	278
Aug 4, 2026	56.13	58.49	55.60	56.45	56.34	1.77%	1,361
Aug 3, 2026	54.71	56.30	54.71	55.47	55.36	1.72%	414
Jul 31, 2026	55.48	56.21	55.29	54.53	54.42	2.12%	290
Jul 30, 2026	54.96	54.96	54.41	53.40	53.30	-1.15%	105
Jul 29, 2026	54.57	54.57	52.88	54.02	53.91	-1.69%	304
Jul 28, 2026	55.50	55.98	54.50	54.95	54.84	1.46%	457
Jul 27, 2026	53.00	54.51	52.32	54.16	54.05	1.94%	493