Saab AB (publ) (FRA:SDV1)
Germany · Delayed Price · Currency is EUR 53.69
+0.69 (1.30%)
At close: Sep 18, 2026
FRA:SDV1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 54.58 | 54.58 | 53.52 | 53.69 | 53.69 | 1.30% | 1,316 |
| Sep 17, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.49% | - |
| Sep 16, 2026 | 51.83 | 52.74 | 51.67 | 52.74 | 52.74 | 1.83% | 527 |
| Sep 15, 2026 | 50.92 | 52.27 | 50.92 | 51.79 | 51.79 | 1.55% | 602 |
| Sep 14, 2026 | 50.86 | 51.34 | 50.86 | 51.00 | 51.00 | 0.49% | 830 |
| Sep 11, 2026 | 51.42 | 51.49 | 50.75 | 50.75 | 50.75 | -1.17% | 75 |
| Sep 10, 2026 | 51.52 | 51.83 | 51.35 | 51.35 | 51.35 | -0.08% | 695 |
| Sep 9, 2026 | 51.72 | 52.22 | 51.35 | 51.39 | 51.39 | -0.58% | 199 |
| Sep 8, 2026 | 51.83 | 52.14 | 51.44 | 51.69 | 51.69 | -0.86% | 837 |
| Sep 7, 2026 | 52.82 | 53.00 | 52.14 | 52.14 | 52.14 | -1.32% | 980 |
| Sep 4, 2026 | 53.69 | 53.90 | 52.84 | 52.84 | 52.84 | -2.02% | 251 |
| Sep 3, 2026 | 54.66 | 54.66 | 53.61 | 53.93 | 53.93 | -1.34% | 633 |
| Sep 2, 2026 | 54.79 | 54.79 | 53.97 | 54.66 | 54.66 | -0.60% | 292 |
| Sep 1, 2026 | 56.90 | 56.90 | 54.43 | 54.99 | 54.99 | -2.71% | 277 |
| Aug 31, 2026 | 57.42 | 57.59 | 56.52 | 56.52 | 56.52 | -2.21% | 1,157 |
| Aug 28, 2026 | 57.82 | 57.90 | 57.68 | 57.80 | 57.80 | -0.17% | 1,317 |
| Aug 27, 2026 | 57.63 | 58.58 | 57.63 | 57.90 | 57.90 | 0.89% | 5,951 |
| Aug 26, 2026 | 57.54 | 57.77 | 56.54 | 57.39 | 57.39 | 0.65% | 94 |
| Aug 25, 2026 | 58.13 | 58.13 | 57.02 | 57.02 | 57.02 | -1.69% | 1,293 |
| Aug 24, 2026 | 58.91 | 59.63 | 58.00 | 58.00 | 58.00 | -2.57% | 1,458 |
| Aug 21, 2026 | 59.87 | 59.87 | 59.49 | 59.53 | 59.53 | -0.37% | 93 |
| Aug 20, 2026 | 60.71 | 60.95 | 59.75 | 59.75 | 59.75 | -1.45% | 906 |
| Aug 19, 2026 | 61.89 | 62.41 | 60.50 | 60.63 | 60.63 | -2.99% | 1,600 |
| Aug 18, 2026 | 62.35 | 62.61 | 61.90 | 62.50 | 62.50 | -0.56% | 193 |
| Aug 17, 2026 | 62.76 | 63.14 | 61.99 | 62.85 | 62.85 | 0.08% | 2,925 |
| Aug 14, 2026 | 61.83 | 63.59 | 61.83 | 62.80 | 62.80 | 1.36% | 14,284 |
| Aug 13, 2026 | 61.11 | 62.71 | 61.11 | 61.96 | 61.96 | 0.26% | 2,668 |
| Aug 12, 2026 | 60.09 | 61.80 | 59.93 | 61.80 | 61.80 | 2.98% | 348 |
| Aug 11, 2026 | 60.02 | 61.00 | 59.49 | 60.01 | 60.01 | - | 229 |
| Aug 10, 2026 | 57.93 | 60.01 | 56.84 | 60.01 | 60.01 | 3.64% | 1,364 |
| Aug 7, 2026 | 57.16 | 59.00 | 57.16 | 57.90 | 57.90 | 0.78% | 252 |
| Aug 6, 2026 | 56.91 | 58.27 | 56.65 | 57.45 | 57.45 | -0.95% | 544 |
| Aug 5, 2026 | 56.46 | 58.21 | 56.46 | 58.00 | 58.00 | 2.51% | 774 |
| Aug 4, 2026 | 55.83 | 57.54 | 55.83 | 56.58 | 56.58 | 2.17% | 963 |
| Aug 3, 2026 | 54.82 | 55.49 | 54.63 | 55.38 | 55.38 | 1.26% | 181 |
| Jul 31, 2026 | 53.98 | 55.13 | 53.98 | 54.69 | 54.69 | 1.79% | 467 |
| Jul 30, 2026 | 54.01 | 54.01 | 53.12 | 53.73 | 53.73 | -1.32% | 310 |
| Jul 29, 2026 | 55.46 | 55.46 | 54.25 | 54.45 | 54.45 | -1.59% | 45 |
| Jul 28, 2026 | 53.94 | 56.04 | 53.94 | 55.33 | 55.33 | 2.50% | 1,743 |
| Jul 27, 2026 | 53.08 | 55.00 | 53.08 | 53.98 | 53.98 | 1.85% | 847 |
| Jul 24, 2026 | 53.89 | 53.89 | 53.00 | 53.00 | 53.00 | -1.67% | 655 |
| Jul 23, 2026 | 52.82 | 54.02 | 52.81 | 53.90 | 53.90 | 1.56% | 492 |
| Jul 22, 2026 | 52.09 | 53.07 | 52.05 | 53.07 | 53.07 | 1.76% | 989 |
| Jul 21, 2026 | 51.91 | 52.84 | 51.00 | 52.15 | 52.15 | 0.31% | 498 |
| Jul 20, 2026 | 51.83 | 52.00 | 50.65 | 51.99 | 51.99 | 1.09% | 1,283 |
| Jul 17, 2026 | 48.90 | 52.00 | 48.00 | 51.43 | 51.43 | 10.13% | 1,906 |
| Jul 16, 2026 | 47.02 | 47.02 | 46.70 | 46.70 | 46.70 | -1.52% | 20 |
| Jul 15, 2026 | 47.67 | 47.67 | 47.05 | 47.42 | 47.42 | -0.17% | 4,413 |
| Jul 14, 2026 | 47.64 | 47.81 | 46.84 | 47.50 | 47.50 | -0.64% | 717 |
| Jul 13, 2026 | 48.74 | 48.95 | 47.81 | 47.81 | 47.81 | -3.23% | 1,580 |