Saab AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	46.33	46.91	46.13	46.51	46.51	0.71%	1,421
Dec 18, 2025	45.32	46.43	45.32	46.18	46.18	3.17%	1,139
Dec 17, 2025	44.45	45.23	44.45	44.76	44.76	1.36%	5,741
Dec 16, 2025	45.06	45.36	43.51	44.16	44.16	-4.10%	2,396
Dec 15, 2025	46.05	46.90	45.71	46.05	46.05	-0.97%	1,768
Dec 12, 2025	46.32	46.75	46.32	46.50	46.50	0.27%	159
Dec 11, 2025	45.99	46.66	45.99	46.38	46.38	-0.27%	1,884
Dec 10, 2025	46.99	46.99	45.81	46.50	46.50	-0.16%	1,205
Dec 9, 2025	46.12	47.33	46.12	46.58	46.58	1.67%	2,786
Dec 8, 2025	44.86	45.88	44.65	45.81	45.81	1.34%	3,485
Dec 5, 2025	43.96	45.21	43.96	45.21	45.21	4.44%	980
Dec 4, 2025	43.07	43.43	42.94	43.29	43.29	0.49%	503
Dec 3, 2025	44.00	44.00	42.57	43.08	43.08	0.30%	3,027
Dec 2, 2025	42.26	42.95	41.85	42.95	42.95	1.56%	1,300
Dec 1, 2025	42.24	42.54	41.87	42.29	42.29	-3.07%	2,881
Nov 28, 2025	44.31	44.31	42.98	43.63	43.63	-0.65%	978
Nov 27, 2025	42.88	43.91	42.88	43.91	43.91	2.09%	1,721
Nov 26, 2025	42.00	43.01	41.46	43.01	43.01	3.83%	2,266
Nov 25, 2025	40.78	42.22	40.78	41.43	41.43	1.71%	3,315
Nov 24, 2025	41.93	43.12	40.57	40.73	40.73	-6.35%	6,783
Nov 21, 2025	45.23	45.23	43.49	43.49	43.49	-4.22%	6,227
Nov 20, 2025	45.45	46.82	45.29	45.41	45.41	1.42%	1,808
Nov 19, 2025	46.84	47.00	44.67	44.77	44.77	-4.30%	1,912
Nov 18, 2025	48.94	48.94	46.78	46.78	46.78	-5.06%	897
Nov 17, 2025	47.79	51.70	47.79	49.28	49.28	3.44%	6,911
Nov 14, 2025	48.30	48.30	46.31	47.64	47.64	-1.60%	1,189
Nov 13, 2025	47.65	49.22	47.65	48.41	48.41	1.38%	2,848
Nov 12, 2025	47.58	48.01	47.57	47.75	47.75	0.82%	675
Nov 11, 2025	48.13	48.13	47.00	47.36	47.36	-1.38%	1,069
Nov 10, 2025	48.29	48.30	47.35	48.03	48.03	3.97%	2,324
Nov 7, 2025	45.96	46.62	45.96	46.19	46.19	0.46%	1,210
Nov 6, 2025	46.74	46.87	45.44	45.98	45.98	-2.38%	1,961
Nov 5, 2025	47.59	47.62	46.93	47.10	47.10	-1.42%	650
Nov 4, 2025	47.18	47.85	46.90	47.78	47.78	0.40%	1,905
Nov 3, 2025	48.23	48.23	47.59	47.59	47.59	-0.54%	1,774
Oct 31, 2025	46.80	48.10	46.80	47.85	47.85	2.52%	411
Oct 30, 2025	47.54	47.54	46.42	46.68	46.68	-1.21%	2,185
Oct 29, 2025	47.24	48.00	46.97	47.25	47.25	-0.08%	5,213
Oct 28, 2025	47.28	47.45	46.22	47.29	47.29	2.30%	17,691
Oct 27, 2025	48.32	49.03	45.90	46.22	46.22	-2.79%	4,627
Oct 24, 2025	46.60	48.86	46.20	47.55	47.55	4.69%	6,606
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