Saab AB (publ) (FRA:SDV1)
Germany · Delayed Price · Currency is EUR 45.42
-0.66 (-1.43%)
At close: Oct 23, 2025
Saab AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 46.53 | 46.67 | 45.00 | 45.42 | 45.42 | -1.43% | 4,902 |
| Oct 22, 2025 | 44.01 | 46.92 | 44.01 | 46.08 | 46.08 | 5.65% | 2,278 |
| Oct 21, 2025 | 44.31 | 44.31 | 43.53 | 43.61 | 43.61 | -0.64% | 2,186 |
| Oct 20, 2025 | 42.79 | 44.00 | 42.66 | 43.89 | 43.89 | 6.13% | 8,943 |
| Oct 17, 2025 | 43.27 | 43.39 | 41.36 | 41.36 | 41.36 | -5.63% | 9,893 |
| Oct 16, 2025 | 43.85 | 44.35 | 42.95 | 43.82 | 43.82 | 0.46% | 3,951 |
| Oct 15, 2025 | 45.82 | 45.82 | 43.46 | 43.62 | 43.62 | -4.53% | 2,912 |
| Oct 14, 2025 | 46.59 | 46.59 | 45.00 | 45.69 | 45.69 | -2.53% | 2,389 |
| Oct 13, 2025 | 47.80 | 48.40 | 46.00 | 46.88 | 46.88 | -1.51% | 5,729 |
| Oct 10, 2025 | 49.30 | 49.30 | 47.14 | 47.60 | 47.60 | -2.17% | 3,632 |
| Oct 9, 2025 | 50.21 | 50.21 | 48.50 | 48.65 | 48.65 | -2.74% | 3,422 |
| Oct 8, 2025 | 50.05 | 50.53 | 50.02 | 50.02 | 50.02 | -0.26% | 1,921 |
| Oct 7, 2025 | 50.54 | 50.54 | 49.82 | 50.15 | 50.15 | -1.72% | 2,047 |
| Oct 6, 2025 | 51.93 | 51.93 | 50.56 | 51.03 | 51.03 | -1.43% | 2,675 |
| Oct 3, 2025 | 51.79 | 52.09 | 51.47 | 51.77 | 51.68 | 0.10% | 1,366 |
| Oct 2, 2025 | 51.55 | 52.42 | 51.23 | 51.72 | 51.63 | 0.37% | 1,434 |
| Oct 1, 2025 | 51.70 | 51.70 | 50.83 | 51.53 | 51.44 | -1.55% | 2,243 |
| Sep 30, 2025 | 53.31 | 53.31 | 51.30 | 52.34 | 52.25 | -2.39% | 4,227 |
| Sep 29, 2025 | 52.64 | 53.62 | 51.46 | 53.62 | 53.53 | 3.71% | 2,338 |
| Sep 26, 2025 | 52.66 | 52.66 | 51.42 | 51.70 | 51.61 | -1.71% | 4,357 |
| Sep 25, 2025 | 50.80 | 52.60 | 50.62 | 52.60 | 52.51 | 3.73% | 3,815 |
| Sep 24, 2025 | 49.49 | 50.98 | 49.19 | 50.71 | 50.62 | 4.35% | 3,786 |
| Sep 23, 2025 | 50.07 | 50.07 | 48.46 | 48.60 | 48.51 | -2.45% | 2,772 |
| Sep 22, 2025 | 47.60 | 50.20 | 47.51 | 49.82 | 49.73 | 5.12% | 5,707 |
| Sep 19, 2025 | 46.45 | 47.79 | 46.45 | 47.39 | 47.31 | 2.38% | 261 |
| Sep 18, 2025 | 46.57 | 46.57 | 45.71 | 46.29 | 46.21 | -2.00% | 1,471 |
| Sep 17, 2025 | 47.09 | 48.54 | 46.90 | 47.24 | 47.15 | -0.59% | 910 |
| Sep 16, 2025 | 49.20 | 49.20 | 47.46 | 47.52 | 47.43 | -2.73% | 3,211 |
| Sep 15, 2025 | 48.84 | 48.85 | 47.44 | 48.85 | 48.76 | 0.26% | 1,768 |
| Sep 12, 2025 | 48.72 | 49.24 | 48.59 | 48.73 | 48.64 | -0.15% | 918 |
| Sep 11, 2025 | 47.31 | 48.80 | 47.09 | 48.80 | 48.71 | 3.64% | 906 |
| Sep 10, 2025 | 46.43 | 47.85 | 46.00 | 47.09 | 47.00 | 1.47% | 1,231 |
| Sep 9, 2025 | 46.80 | 46.80 | 44.87 | 46.41 | 46.32 | -1.77% | 5,082 |
| Sep 8, 2025 | 46.59 | 47.65 | 46.59 | 47.24 | 47.16 | 1.44% | 1,586 |
| Sep 5, 2025 | 46.06 | 47.15 | 46.06 | 46.57 | 46.49 | 1.03% | 584 |
| Sep 4, 2025 | 47.65 | 47.86 | 45.05 | 46.10 | 46.01 | -4.70% | 1,880 |
| Sep 3, 2025 | 47.92 | 49.00 | 47.92 | 48.37 | 48.29 | 0.29% | 499 |
| Sep 2, 2025 | 48.80 | 48.80 | 47.62 | 48.23 | 48.15 | -1.57% | 1,065 |
| Sep 1, 2025 | 48.60 | 49.42 | 48.60 | 49.00 | 48.91 | 1.22% | 2,717 |
| Aug 29, 2025 | 48.95 | 49.72 | 48.14 | 48.41 | 48.33 | -1.51% | 2,537 |
| Aug 28, 2025 | 48.18 | 49.15 | 47.95 | 49.15 | 49.06 | 1.76% | 2,173 |
| Aug 27, 2025 | 48.17 | 48.60 | 47.90 | 48.30 | 48.22 | 0.39% | 2,447 |
| Aug 26, 2025 | 47.86 | 48.26 | 47.54 | 48.11 | 48.03 | 0.69% | 793 |
| Aug 25, 2025 | 46.47 | 48.00 | 46.47 | 47.78 | 47.70 | 3.24% | 2,238 |
| Aug 22, 2025 | 45.77 | 46.63 | 45.77 | 46.28 | 46.20 | 1.10% | 560 |
| Aug 21, 2025 | 44.48 | 45.79 | 44.45 | 45.78 | 45.70 | 3.56% | 1,598 |
| Aug 20, 2025 | 43.90 | 44.85 | 42.30 | 44.20 | 44.12 | -0.16% | 9,108 |
| Aug 19, 2025 | 47.50 | 47.50 | 43.64 | 44.27 | 44.19 | -7.10% | 7,682 |
| Aug 18, 2025 | 46.26 | 47.90 | 46.26 | 47.66 | 47.57 | 5.01% | 2,032 |
| Aug 15, 2025 | 46.35 | 47.28 | 45.18 | 45.38 | 45.30 | -2.53% | 858 |