Saab AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	63.63	63.63	62.08	62.76	62.76	-0.93%	3,327
Feb 19, 2026	62.73	63.35	61.75	63.35	63.35	3.23%	1,435
Feb 18, 2026	58.74	61.93	58.74	61.37	61.37	4.30%	485
Feb 17, 2026	58.59	59.00	57.69	58.84	58.84	-0.22%	2,168
Feb 16, 2026	60.95	60.95	58.00	58.97	58.97	-3.39%	1,061
Feb 13, 2026	59.50	61.04	58.85	61.04	61.04	2.45%	2,569
Feb 12, 2026	61.10	61.10	59.45	59.58	59.58	-2.52%	475
Feb 11, 2026	61.28	61.52	59.92	61.12	61.12	-0.28%	1,946
Feb 10, 2026	62.75	62.75	61.22	61.29	61.29	-2.76%	777
Feb 9, 2026	62.47	63.15	61.80	63.03	63.03	3.19%	2,879
Feb 6, 2026	59.71	62.76	59.71	61.08	61.08	2.98%	720
Feb 5, 2026	57.34	62.26	57.34	59.31	59.31	-2.53%	5,756
Feb 4, 2026	64.60	64.60	60.76	60.85	60.85	-5.98%	4,613
Feb 3, 2026	64.68	65.00	63.94	64.72	64.72	0.59%	2,082
Feb 2, 2026	65.63	65.63	63.92	64.34	64.34	-2.23%	1,580
Jan 30, 2026	65.59	67.00	65.59	65.81	65.81	-0.57%	1,178
Jan 29, 2026	67.35	67.38	65.16	66.19	66.19	-1.21%	1,878
Jan 28, 2026	67.73	67.73	66.68	67.00	67.00	-0.96%	1,821
Jan 27, 2026	66.05	67.65	65.87	67.65	67.65	2.70%	417
Jan 26, 2026	68.26	68.40	65.59	65.87	65.87	-2.89%	4,042
Jan 23, 2026	64.40	67.84	63.00	67.83	67.83	4.53%	5,010
Jan 22, 2026	67.50	67.53	64.89	64.89	64.89	-4.40%	4,102
Jan 21, 2026	68.60	68.77	67.00	67.88	67.88	-1.05%	2,470
Jan 20, 2026	67.83	68.61	65.85	68.60	68.60	0.12%	9,627
Jan 19, 2026	65.96	69.67	65.96	68.52	68.52	3.87%	22,563
Jan 16, 2026	64.99	66.18	64.72	65.97	65.97	1.73%	6,861
Jan 15, 2026	65.09	65.22	64.31	64.85	64.85	-0.49%	2,418
Jan 14, 2026	65.79	65.92	63.50	65.17	65.17	-0.97%	6,295
Jan 13, 2026	65.07	66.47	63.80	65.81	65.81	0.98%	3,647
Jan 12, 2026	64.53	65.86	63.83	65.17	65.17	1.07%	9,215
Jan 9, 2026	59.88	64.48	59.88	64.48	64.48	6.61%	9,659
Jan 8, 2026	59.57	60.48	58.40	60.48	60.48	3.61%	3,592
Jan 7, 2026	56.00	58.50	55.61	58.37	58.37	4.38%	9,586
Jan 6, 2026	55.41	56.00	55.19	55.92	55.92	0.63%	4,566
Jan 5, 2026	52.30	55.62	52.09	55.57	55.57	7.63%	10,382
Jan 2, 2026	50.30	51.81	50.25	51.63	51.63	5.62%	2,847
Dec 30, 2025	47.98	49.05	47.98	48.89	48.89	1.48%	875
Dec 29, 2025	48.73	48.73	47.49	48.17	48.17	-0.93%	4,556
Dec 23, 2025	46.20	49.00	46.20	48.62	48.62	2.85%	3,286
Dec 22, 2025	47.11	47.28	46.51	47.28	47.28	1.64%	1,203
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