BIT:1SAAB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	53.00	56.72	53.00	54.11	54.11	2.52%	1,366
Jul 6, 2026	51.87	53.67	51.87	52.78	52.78	4.00%	85
Jul 3, 2026	51.06	51.06	49.67	50.75	50.75	0.16%	45
Jul 2, 2026	48.01	51.61	47.44	50.67	50.67	8.71%	1,798
Jul 1, 2026	46.24	47.79	46.04	46.61	46.61	2.04%	91
Jun 30, 2026	45.58	45.58	44.08	45.68	45.68	0.87%	210
Jun 29, 2026	45.29	45.29	45.29	45.29	45.29	3.03%	-
Jun 26, 2026	44.68	44.68	44.68	43.96	43.96	-2.59%	22
Jun 25, 2026	43.54	43.54	43.54	45.13	45.13	-0.50%	92
Jun 24, 2026	44.21	45.27	43.48	45.35	45.35	-1.28%	881
Jun 23, 2026	45.68	45.68	45.04	45.94	45.94	1.98%	112
Jun 22, 2026	45.60	45.60	44.11	45.05	45.05	-0.50%	832
Jun 19, 2026	47.00	47.00	47.00	45.28	45.28	-1.98%	22
Jun 18, 2026	45.82	45.89	45.00	46.19	46.19	-1.78%	1,196
Jun 17, 2026	47.67	48.04	47.00	47.03	47.03	1.34%	600
Jun 16, 2026	46.70	48.00	45.50	46.41	46.41	-0.22%	172
Jun 15, 2026	48.59	49.35	46.00	46.51	46.51	-3.91%	332
Jun 12, 2026	47.88	49.89	47.88	48.40	48.40	-0.26%	78
Jun 11, 2026	49.10	49.20	48.01	48.52	48.52	1.42%	81
Jun 10, 2026	48.00	48.00	47.36	47.84	47.84	-2.32%	119
Jun 9, 2026	49.35	49.35	48.10	48.98	48.98	-0.12%	122
Jun 8, 2026	48.26	49.80	48.11	49.04	49.04	0.58%	125
Jun 5, 2026	48.50	48.50	48.50	48.75	48.75	0.39%	20
Jun 4, 2026	48.28	49.71	48.28	48.56	48.56	0.59%	116
Jun 3, 2026	48.00	48.02	46.60	48.28	48.28	-1.79%	260
Jun 2, 2026	50.80	50.80	49.10	49.16	49.16	-1.62%	18
Jun 1, 2026	52.64	52.64	49.01	49.97	49.97	-6.20%	402
May 29, 2026	53.04	54.63	52.27	53.27	53.27	-0.28%	1,080
May 28, 2026	52.40	52.45	51.45	53.42	53.42	8.00%	616
May 27, 2026	50.95	50.95	49.50	49.47	49.47	-0.99%	179
May 26, 2026	48.83	50.53	48.83	49.96	49.96	0.77%	290
May 25, 2026	48.18	50.67	48.18	49.58	49.58	1.58%	146
May 22, 2026	50.06	50.06	49.81	48.81	48.81	0.28%	167
May 21, 2026	48.48	49.98	48.48	48.68	48.68	0.05%	290
May 20, 2026	46.90	48.30	46.90	48.65	48.65	4.60%	619
May 19, 2026	47.49	47.50	45.22	46.51	46.51	2.21%	2,110
May 18, 2026	43.66	46.19	43.66	45.51	45.51	-3.75%	2,479
May 15, 2026	45.61	46.40	44.20	47.28	47.28	-1.68%	728
May 14, 2026	45.00	47.50	43.02	48.09	48.09	4.94%	560
May 13, 2026	45.35	46.50	45.35	45.83	45.83	-2.68%	187
May 12, 2026	47.03	48.20	46.71	47.09	47.09	-3.31%	397
May 11, 2026	49.62	49.62	47.61	48.70	48.70	-2.65%	249
May 8, 2026	51.45	51.60	49.17	50.02	50.02	-2.78%	631
May 7, 2026	52.54	53.10	50.33	51.45	51.45	-4.03%	885
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