BIT:1SAAB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	53.51	54.50	53.51	53.61	53.61	1.57%	300
May 5, 2026	51.95	51.95	51.95	52.78	52.78	0.69%	130
May 4, 2026	53.38	53.70	53.20	52.42	52.42	-3.82%	220
Apr 30, 2026	50.87	54.50	50.87	54.50	54.50	4.89%	146
Apr 29, 2026	52.44	52.44	52.10	51.96	51.96	-0.29%	104
Apr 28, 2026	51.56	52.10	51.55	52.11	52.11	-1.12%	60
Apr 27, 2026	52.52	52.52	51.06	52.70	52.70	-	551
Apr 24, 2026	52.14	53.67	52.00	52.70	52.70	-3.30%	948
Apr 23, 2026	53.15	54.80	51.21	54.50	54.50	3.63%	1,258
Apr 22, 2026	52.83	53.69	51.90	52.59	52.59	0.17%	804
Apr 21, 2026	54.48	55.23	52.50	52.50	52.50	-22.81%	2,904
Apr 20, 2026	55.63	55.90	54.02	68.01	68.01	22.25%	283
Apr 17, 2026	54.94	56.24	54.90	55.63	55.63	0.20%	100
Apr 16, 2026	54.93	57.03	54.90	55.52	55.52	-2.87%	717
Apr 15, 2026	57.54	58.07	55.68	57.16	57.16	-0.44%	337
Apr 14, 2026	56.62	58.09	56.60	57.41	57.41	0.05%	629
Apr 13, 2026	55.02	56.62	55.02	57.38	57.38	0.95%	210
Apr 10, 2026	57.44	58.90	55.02	56.84	56.84	-19.72%	2,485
Apr 9, 2026	57.58	57.58	55.35	70.80	70.80	20.92%	134
Apr 8, 2026	57.62	59.49	57.62	58.55	58.55	2.50%	300
Apr 7, 2026	60.34	60.34	57.18	57.12	57.12	-6.25%	133
Apr 2, 2026	60.66	60.66	60.60	60.93	60.93	0.41%	185
Apr 1, 2026	59.92	60.82	58.25	60.68	60.57	6.14%	486
Mar 31, 2026	54.02	54.02	53.40	57.17	57.07	5.54%	2,236
Mar 30, 2026	52.72	53.99	52.72	54.17	54.07	-0.50%	270
Mar 27, 2026	56.00	56.22	53.52	54.44	54.34	-6.44%	857
Mar 26, 2026	57.14	58.25	55.77	58.19	58.08	-1.19%	78
Mar 25, 2026	58.80	59.96	57.40	58.89	58.78	-1.80%	357
Mar 24, 2026	59.97	59.97	59.97	59.97	59.86	0.77%	-
Mar 23, 2026	58.28	58.35	56.75	59.51	59.40	-1.42%	484
Mar 20, 2026	57.77	63.38	57.77	60.37	60.26	-5.92%	558
Mar 19, 2026	64.69	64.69	61.60	64.17	64.05	-0.87%	317
Mar 18, 2026	64.98	65.66	63.90	64.73	64.61	-1.61%	742
Mar 17, 2026	63.81	64.20	63.21	65.79	65.67	3.10%	364
Mar 16, 2026	63.91	64.11	61.75	63.81	63.69	0.38%	540
Mar 13, 2026	64.85	64.85	62.83	63.57	63.45	-0.16%	300
Mar 12, 2026	63.90	65.23	62.99	63.67	63.55	1.19%	1,060
Mar 11, 2026	61.18	62.89	60.00	62.92	62.81	-2.16%	248
Mar 10, 2026	62.80	64.00	62.80	64.31	64.19	-1.79%	202
Mar 9, 2026	60.73	63.85	60.73	65.48	65.36	8.34%	751
Mar 6, 2026	59.75	62.43	59.75	60.44	60.33	2.11%	194
Mar 5, 2026	62.95	63.20	62.95	59.19	59.08	-4.36%	115
Mar 4, 2026	59.55	62.76	59.55	61.89	61.78	4.24%	405
Mar 3, 2026	58.32	58.76	57.79	59.37	59.26	-2.59%	202
Mar 2, 2026	65.03	65.03	60.54	60.95	60.84	0.13%	708
Feb 27, 2026	60.98	60.98	60.48	60.87	60.76	0.10%	188
Feb 26, 2026	60.50	60.60	60.50	60.81	60.70	-0.11%	183
Feb 25, 2026	62.44	62.44	59.43	60.88	60.77	-1.04%	112
Feb 24, 2026	61.01	61.01	60.43	61.52	61.41	0.84%	230
Feb 23, 2026	62.21	62.21	60.10	61.01	60.90	-2.37%	217