Saab AB (publ) (LON:0GWL)
London · Delayed Price · Currency is GBP · Price in SEK 497.31
+2.01 (0.41%)
At close: Oct 23, 2025
Saab AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 507.23 | 535.20 | 505.30 | 526.60 | 526.60 | 5.89% | 195,192 |
| Oct 23, 2025 | 505.33 | 512.50 | 489.88 | 497.32 | 497.32 | 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 | 551.30 | 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 |
| Sep 26, 2025 | 571.45 | 580.40 | 564.50 | 572.83 | 571.83 | 1.37% | 112,667 |
| Sep 25, 2025 | 559.70 | 574.50 | 556.95 | 565.10 | 564.11 | 1.15% | 326,286 |
| Sep 24, 2025 | 546.55 | 564.50 | 546.50 | 558.70 | 557.72 | 3.25% | 125,152 |
| Sep 23, 2025 | 558.60 | 560.60 | 532.00 | 541.13 | 540.18 | -0.81% | 550,974 |
| Sep 22, 2025 | 529.50 | 555.40 | 529.00 | 545.53 | 544.57 | 4.34% | 918,288 |
| Sep 19, 2025 | 508.68 | 529.20 | 506.30 | 522.84 | 521.93 | 2.64% | 490,349 |
| Sep 18, 2025 | 505.00 | 512.40 | 502.10 | 509.40 | 508.51 | -3.61% | 183,844 |
| Sep 17, 2025 | 522.60 | 533.30 | 514.10 | 528.46 | 527.53 | 1.11% | 184,491 |
| Sep 16, 2025 | 533.75 | 542.50 | 516.40 | 522.65 | 521.74 | -0.79% | 155,913 |
| Sep 15, 2025 | 518.50 | 534.50 | 514.00 | 526.80 | 525.88 | -1.77% | 111,101 |
| Sep 12, 2025 | 534.85 | 540.40 | 532.90 | 536.29 | 535.35 | 3.01% | 104,036 |
| Sep 11, 2025 | 520.50 | 534.05 | 514.80 | 520.62 | 519.71 | 1.46% | 403,789 |
| Sep 10, 2025 | 518.50 | 523.20 | 507.70 | 513.14 | 512.24 | 2.28% | 109,815 |
| Sep 9, 2025 | 501.93 | 511.30 | 492.95 | 501.70 | 500.82 | -3.28% | 218,012 |
| Sep 8, 2025 | 517.95 | 526.80 | 514.60 | 518.72 | 517.81 | 0.55% | 69,148 |
| Sep 5, 2025 | 506.30 | 519.30 | 504.50 | 515.86 | 514.95 | 2.14% | 62,779 |
| Sep 4, 2025 | 516.50 | 516.80 | 495.00 | 505.03 | 504.15 | -4.54% | 145,157 |
| Sep 3, 2025 | 535.00 | 539.50 | 525.40 | 529.03 | 528.11 | -0.94% | 80,816 |
| Sep 2, 2025 | 538.60 | 540.50 | 523.20 | 534.08 | 533.14 | -0.49% | 106,991 |
| Sep 1, 2025 | 538.25 | 541.90 | 534.00 | 536.71 | 535.77 | 0.19% | 83,564 |
| Aug 29, 2025 | 537.05 | 551.80 | 534.50 | 535.70 | 534.76 | 0.07% | 95,560 |
| Aug 28, 2025 | 537.25 | 543.00 | 530.10 | 535.33 | 534.40 | -0.30% | 86,463 |
| Aug 27, 2025 | 537.85 | 542.30 | 532.30 | 536.92 | 535.98 | 0.38% | 86,859 |
| Aug 26, 2025 | 536.60 | 538.80 | 528.60 | 534.90 | 533.96 | 0.46% | 1,722,310 |
| Aug 25, 2025 | 519.60 | 535.60 | 519.60 | 532.47 | 531.54 | 2.86% | 91,739 |
| Aug 22, 2025 | 512.15 | 522.60 | 511.60 | 517.65 | 516.74 | 1.42% | 84,452 |
| Aug 21, 2025 | 505.90 | 512.80 | 505.60 | 510.43 | 509.53 | 2.81% | 70,083 |
| Aug 20, 2025 | 483.00 | 502.10 | 481.55 | 496.46 | 495.60 | - | 137,482 |
| Aug 19, 2025 | 523.85 | 525.60 | 487.45 | 496.45 | 495.58 | -6.18% | 215,416 |
| Aug 18, 2025 | 517.85 | 535.70 | 515.30 | 529.14 | 528.21 | 4.80% | 156,951 |