Saab AB (publ) (LON:0GWL)
London · Delayed Price · Currency is GBP · Price in SEK 408.50
+13.50 (3.42%)
Jul 22, 2022, 8:40 AM BST
Saab AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 23, 2025 | 505.33 | 512.50 | 489.88 | 497.32 | 497.31 | 0.41% | 885,112 |
| Oct 22, 2025 | 486.80 | 517.30 | 486.55 | 495.30 | 495.30 | 3.99% | 173,037 |
| Oct 21, 2025 | 485.03 | 485.50 | 473.70 | 476.30 | 476.30 | -0.74% | 466,416 |
| Oct 20, 2025 | 473.25 | 481.25 | 472.50 | 479.84 | 479.84 | 2.38% | 166,246 |
| Oct 17, 2025 | 473.48 | 475.65 | 460.65 | 468.67 | 468.67 | -3.21% | 96,996 |
| Oct 16, 2025 | 475.23 | 489.55 | 472.40 | 484.22 | 484.22 | -1.86% | 87,229 |
| Oct 15, 2025 | 506.53 | 506.91 | 482.35 | 493.39 | 493.39 | -1.70% | 2,002,211 |
| Oct 14, 2025 | 509.00 | 511.50 | 494.90 | 501.91 | 501.91 | -2.29% | 51,863 |
| Oct 13, 2025 | 523.00 | 523.50 | 506.20 | 513.69 | 513.69 | -2.37% | 176,808 |
| Oct 10, 2025 | 539.20 | 548.25 | 521.30 | 526.16 | 526.16 | -1.50% | 91,863 |
| Oct 9, 2025 | 545.60 | 546.70 | 532.30 | 534.15 | 534.15 | -3.11% | 40,834 |
| Oct 8, 2025 | 549.25 | 553.60 | 546.80 | 551.30 | 551.29 | 1.04% | 52,357 |
| Oct 7, 2025 | 555.95 | 560.10 | 544.00 | 545.60 | 545.60 | -2.86% | 146,725 |
| Oct 6, 2025 | 567.75 | 568.70 | 555.90 | 561.65 | 561.65 | -1.70% | 74,193 |
| Oct 3, 2025 | 567.05 | 574.60 | 565.80 | 571.38 | 570.38 | 1.06% | 104,725 |
| Oct 2, 2025 | 566.20 | 577.30 | 559.50 | 565.40 | 564.41 | 0.21% | 99,827 |
| Oct 1, 2025 | 573.00 | 574.50 | 559.90 | 564.21 | 563.22 | -1.40% | 668,586 |
| Sep 30, 2025 | 582.40 | 587.10 | 567.70 | 572.23 | 571.23 | -1.30% | 2,908,556 |
| Sep 29, 2025 | 573.60 | 586.40 | 565.70 | 579.79 | 578.78 | 1.22% | 242,663 |