Saab AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	647.45	683.30	647.00	682.00	682.00	6.45%	190,883
Jan 8, 2026	630.35	651.10	627.75	640.70	640.70	4.08%	177,208
Jan 7, 2026	598.25	626.90	597.70	615.61	615.61	3.14%	2,001,925
Jan 5, 2026	571.55	599.00	570.00	596.90	596.90	7.11%	100,884
Jan 2, 2026	544.40	559.80	541.00	557.30	557.30	5.46%	58,150
Dec 30, 2025	524.30	541.80	523.80	528.43	528.43	2.15%	24,668
Dec 29, 2025	523.75	526.40	512.80	517.31	517.31	-2.25%	72,023
Dec 23, 2025	516.80	533.10	515.60	529.20	529.20	3.87%	113,546
Dec 22, 2025	508.08	513.45	503.95	509.47	509.47	0.65%	56,645
Dec 19, 2025	505.60	509.30	500.85	506.19	506.19	1.18%	328,165
Dec 18, 2025	492.80	505.35	492.55	500.30	500.30	1.56%	231,503
Dec 17, 2025	486.13	494.80	485.05	492.63	492.63	2.35%	146,102
Dec 16, 2025	499.43	500.00	475.55	481.34	481.34	-5.17%	136,806
Dec 15, 2025	504.25	510.80	497.58	507.59	507.59	0.06%	44,815
Dec 12, 2025	505.55	510.80	503.70	507.26	507.26	0.75%	262,953
Dec 11, 2025	504.10	508.00	498.50	503.50	503.50	0.82%	988,717
Dec 10, 2025	507.28	509.00	496.10	499.43	499.43	-2.28%	53,948
Dec 9, 2025	505.60	517.25	504.10	511.10	511.10	3.83%	72,806
Dec 8, 2025	492.90	498.75	489.13	492.23	492.23	0.87%	65,780
Dec 5, 2025	487.00	496.20	486.10	487.96	487.96	2.78%	48,096
Dec 4, 2025	474.98	478.53	470.80	474.75	474.75	1.44%	37,620
Dec 3, 2025	480.05	480.50	464.25	468.00	468.00	-0.94%	49,025
Dec 2, 2025	461.05	475.10	458.90	472.45	472.45	2.15%	460,275
Dec 1, 2025	469.50	469.85	459.30	462.49	462.49	-2.79%	41,381
Nov 28, 2025	484.73	484.95	472.95	475.76	475.76	-1.28%	66,048
Nov 27, 2025	475.03	484.35	473.65	481.95	481.95	4.35%	118,403
Nov 26, 2025	467.85	477.60	456.90	461.85	461.85	1.30%	362,862
Nov 25, 2025	449.38	468.80	445.15	455.90	455.90	-2.18%	397,378
Nov 24, 2025	464.98	473.75	452.55	466.06	466.05	-4.73%	539,063
Nov 21, 2025	488.25	495.95	477.70	489.18	489.18	-3.38%	92,033
Nov 20, 2025	498.65	515.00	496.43	506.30	506.30	2.13%	95,855
Nov 19, 2025	516.15	521.00	488.70	495.74	495.74	-4.62%	732,030
Nov 18, 2025	530.35	547.00	515.30	519.76	519.76	-3.88%	180,805
Nov 17, 2025	536.50	566.80	536.20	540.74	540.74	4.20%	397,897
Nov 14, 2025	530.45	530.00	508.00	518.93	518.93	-2.98%	88,851
Nov 13, 2025	523.20	539.30	522.10	534.85	534.85	2.45%	246,999
Nov 12, 2025	518.20	526.00	515.70	522.06	522.06	0.30%	84,332
Nov 11, 2025	520.40	523.80	517.40	520.48	520.48	-0.68%	26,058
Nov 10, 2025	516.25	528.30	515.70	524.04	524.04	1.66%	27,753
Nov 7, 2025	510.65	516.90	506.60	515.50	515.50	0.74%	111,883
Nov 6, 2025	514.50	518.00	501.20	511.70	511.70	-1.19%	160,116
Nov 5, 2025	523.15	524.60	516.00	517.88	517.88	-0.80%	44,171
Nov 4, 2025	519.40	527.30	514.10	522.05	522.05	-0.09%	119,504
Nov 3, 2025	523.90	526.50	519.10	522.52	522.52	0.31%	77,916
Oct 31, 2025	507.73	525.00	507.85	520.89	520.89	1.85%	57,517
Oct 30, 2025	510.30	514.60	504.20	511.45	511.45	-0.42%	86,066
Oct 29, 2025	516.80	523.40	511.00	513.61	513.61	-0.41%	59,607
Oct 28, 2025	509.60	519.90	503.50	515.72	515.72	2.55%	843,682
Oct 27, 2025	527.05	527.80	500.00	502.88	502.88	-4.37%	115,240
Oct 24, 2025	507.23	535.20	505.30	525.86	525.86	5.74%	3,969,653