Saab AB (publ) (FRA:SDV1)
Germany · Delayed Price · Currency is EUR 47.50
+1.09 (2.36%)
Last updated: Sep 10, 2025, 4:34 PM CET
Saab AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 46.80 | 46.80 | 44.87 | 46.41 | - | -1.77% | 19,398 |
| Sep 8, 2025 | 46.59 | 47.65 | 46.59 | 47.24 | - | 1.44% | 1,586 |
| Sep 5, 2025 | 46.06 | 47.15 | 46.06 | 46.57 | - | 1.03% | 584 |
| Sep 4, 2025 | 47.65 | 47.86 | 45.05 | 46.10 | - | -4.70% | 1,880 |
| Sep 3, 2025 | 47.92 | 49.00 | 47.92 | 48.37 | - | 0.29% | 499 |
| Sep 2, 2025 | 48.80 | 48.80 | 47.62 | 48.23 | - | -1.57% | 1,065 |
| Sep 1, 2025 | 48.60 | 49.42 | 48.60 | 49.00 | - | 1.22% | 2,717 |
| Aug 29, 2025 | 48.95 | 49.72 | 48.14 | 48.41 | - | -1.51% | 2,537 |
| Aug 28, 2025 | 48.18 | 49.15 | 47.95 | 49.15 | - | 1.76% | 2,173 |
| Aug 27, 2025 | 48.17 | 48.60 | 47.90 | 48.30 | - | 0.39% | 2,447 |
| Aug 26, 2025 | 47.86 | 48.26 | 47.54 | 48.11 | - | 0.69% | 793 |
| Aug 25, 2025 | 46.47 | 48.00 | 46.47 | 47.78 | - | 3.24% | 2,238 |
| Aug 22, 2025 | 45.77 | 46.63 | 45.77 | 46.28 | - | 1.10% | 560 |
| Aug 21, 2025 | 44.48 | 45.79 | 44.45 | 45.78 | - | 3.56% | 1,598 |
| Aug 20, 2025 | 43.90 | 44.85 | 42.30 | 44.20 | - | -0.16% | 9,108 |
| Aug 19, 2025 | 47.50 | 47.50 | 43.64 | 44.27 | - | -7.10% | 7,682 |
| Aug 18, 2025 | 46.26 | 47.90 | 46.26 | 47.66 | - | 5.01% | 2,032 |
| Aug 15, 2025 | 46.35 | 47.28 | 45.18 | 45.38 | - | -2.53% | 858 |
| Aug 14, 2025 | 44.93 | 46.80 | 44.59 | 46.56 | - | 3.72% | 2,845 |
| Aug 13, 2025 | 45.03 | 45.95 | 44.79 | 44.89 | - | -0.10% | 1,776 |
| Aug 12, 2025 | 44.19 | 45.26 | 44.19 | 44.94 | - | 1.32% | 4,949 |
| Aug 11, 2025 | 44.62 | 44.66 | 43.53 | 44.35 | - | -2.77% | 6,899 |
| Aug 8, 2025 | 46.58 | 47.23 | 44.78 | 45.62 | - | -2.44% | 3,391 |
| Aug 7, 2025 | 47.48 | 47.57 | 46.19 | 46.76 | - | -2.82% | 4,177 |
| Aug 6, 2025 | 47.84 | 48.27 | 47.13 | 48.11 | - | 1.02% | 4,289 |
| Aug 5, 2025 | 47.07 | 48.70 | 47.07 | 47.63 | - | 1.06% | 1,405 |
| Aug 4, 2025 | 47.13 | 47.61 | 46.96 | 47.13 | - | 0.48% | 1,560 |
| Aug 1, 2025 | 47.50 | 47.50 | 46.23 | 46.90 | - | -1.86% | 3,934 |
| Jul 31, 2025 | 47.82 | 48.25 | 47.50 | 47.79 | - | 0.68% | 2,170 |
| Jul 30, 2025 | 47.14 | 48.00 | 46.87 | 47.47 | - | 0.85% | 2,656 |
| Jul 29, 2025 | 45.74 | 47.27 | 45.57 | 47.07 | - | 3.47% | 3,930 |
| Jul 28, 2025 | 48.20 | 48.20 | 45.49 | 45.49 | - | -4.05% | 2,351 |
| Jul 25, 2025 | 47.34 | 47.90 | 47.08 | 47.41 | - | -0.21% | 1,650 |
| Jul 24, 2025 | 48.42 | 49.00 | 47.36 | 47.51 | - | -1.67% | 1,543 |
| Jul 23, 2025 | 46.45 | 48.76 | 46.45 | 48.31 | - | 3.83% | 11,771 |
| Jul 22, 2025 | 46.72 | 47.06 | 46.18 | 46.53 | - | -0.89% | 14,184 |
| Jul 21, 2025 | 49.65 | 50.15 | 45.40 | 46.95 | - | -6.38% | 13,547 |
| Jul 18, 2025 | 44.00 | 50.33 | 43.85 | 50.15 | - | 17.72% | 26,473 |
| Jul 17, 2025 | 41.73 | 42.60 | 41.70 | 42.60 | - | 1.85% | 6,413 |
| Jul 16, 2025 | 42.99 | 43.00 | 41.70 | 41.83 | - | -3.19% | 67,244 |
| Jul 15, 2025 | 43.86 | 43.86 | 42.78 | 43.21 | - | -1.30% | 1,962 |
| Jul 14, 2025 | 43.48 | 43.78 | 43.04 | 43.78 | - | -0.28% | 1,786 |
| Jul 11, 2025 | 43.40 | 44.37 | 43.40 | 43.90 | - | 0.10% | 207 |
| Jul 10, 2025 | 43.99 | 44.00 | 43.18 | 43.86 | - | -0.68% | 2,222 |
| Jul 9, 2025 | 43.73 | 44.40 | 43.13 | 44.16 | - | 1.62% | 3,988 |
| Jul 8, 2025 | 44.50 | 44.77 | 43.35 | 43.45 | - | -2.58% | 1,130 |
| Jul 7, 2025 | 43.98 | 44.60 | 43.64 | 44.60 | - | 1.98% | 1,522 |
| Jul 4, 2025 | 43.29 | 44.06 | 43.29 | 43.74 | - | 1.02% | 542 |
| Jul 3, 2025 | 43.25 | 43.79 | 42.53 | 43.30 | - | -0.01% | 569 |
| Jul 2, 2025 | 44.42 | 44.42 | 42.70 | 43.30 | - | -1.58% | 3,410 |