Saab AB (publ) (LON:0GWL)
London · Delayed Price · Currency is GBP · Price in SEK 522.65
-4.15 (-0.79%)
At close: Sep 16, 2025
Saab AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 533.75 | 542.50 | 516.40 | 522.65 | 522.65 | -0.79% | 155,913 |
| Sep 15, 2025 | 518.50 | 534.50 | 514.00 | 526.80 | 526.80 | -1.77% | 111,101 |
| Sep 12, 2025 | 534.85 | 540.40 | 532.90 | 536.29 | 536.29 | 3.01% | 104,036 |
| Sep 11, 2025 | 520.50 | 534.05 | 514.80 | 520.62 | 520.62 | 1.46% | 403,789 |
| Sep 10, 2025 | 518.50 | 523.20 | 507.70 | 513.14 | 513.14 | 2.28% | 109,815 |
| Sep 9, 2025 | 501.93 | 511.30 | 492.95 | 501.70 | 501.70 | -3.28% | 218,012 |
| Sep 8, 2025 | 517.95 | 526.80 | 514.60 | 518.72 | 518.72 | 0.55% | 69,148 |
| Sep 5, 2025 | 506.30 | 519.30 | 504.50 | 515.86 | 515.86 | 2.14% | 62,779 |
| Sep 4, 2025 | 516.50 | 516.80 | 495.00 | 505.03 | 505.03 | -4.54% | 145,157 |
| Sep 3, 2025 | 535.00 | 539.50 | 525.40 | 529.03 | 529.03 | -0.94% | 80,816 |
| Sep 2, 2025 | 538.60 | 540.50 | 523.20 | 534.08 | 534.08 | -0.49% | 106,991 |
| Sep 1, 2025 | 538.25 | 541.90 | 534.00 | 536.71 | 536.71 | 0.19% | 83,564 |
| Aug 29, 2025 | 537.05 | 551.80 | 534.50 | 535.70 | 535.70 | 0.07% | 95,560 |
| Aug 28, 2025 | 537.25 | 543.00 | 530.10 | 535.33 | 535.33 | -0.30% | 86,463 |
| Aug 27, 2025 | 537.85 | 542.30 | 532.30 | 536.92 | 536.92 | 0.38% | 86,859 |
| Aug 26, 2025 | 536.60 | 538.80 | 528.60 | 534.90 | 534.90 | 0.46% | 1,722,310 |
| Aug 25, 2025 | 519.60 | 535.60 | 519.60 | 532.47 | 532.47 | 2.86% | 91,739 |
| Aug 22, 2025 | 512.15 | 522.60 | 511.60 | 517.65 | 517.65 | 1.42% | 84,452 |
| Aug 21, 2025 | 505.90 | 512.80 | 505.60 | 510.43 | 510.43 | 2.81% | 70,083 |
| Aug 20, 2025 | 483.00 | 502.10 | 481.55 | 496.46 | 496.46 | - | 137,482 |
| Aug 19, 2025 | 523.85 | 525.60 | 487.45 | 496.45 | 496.45 | -6.18% | 215,416 |
| Aug 18, 2025 | 517.85 | 535.70 | 515.30 | 529.14 | 529.14 | 4.80% | 156,951 |
| Aug 15, 2025 | 522.70 | 526.60 | 502.80 | 504.90 | 504.90 | -2.10% | 92,621 |
| Aug 14, 2025 | 498.83 | 523.80 | 497.50 | 515.74 | 515.74 | 1.09% | 145,517 |
| Aug 13, 2025 | 507.48 | 513.60 | 499.10 | 510.15 | 510.15 | 3.00% | 111,750 |
| Aug 12, 2025 | 495.80 | 506.70 | 495.30 | 495.30 | 495.30 | 0.02% | 718,400 |
| Aug 11, 2025 | 491.25 | 498.60 | 485.30 | 495.19 | 495.19 | -5.79% | 190,174 |
| Aug 8, 2025 | 520.25 | 529.20 | 498.75 | 525.62 | 525.62 | 0.79% | 92,713 |
| Aug 7, 2025 | 532.55 | 539.00 | 515.15 | 521.51 | 521.51 | -2.25% | 187,616 |
| Aug 6, 2025 | 535.20 | 541.80 | 527.70 | 533.50 | 533.50 | -0.21% | 811,362 |
| Aug 5, 2025 | 533.65 | 547.70 | 530.00 | 534.61 | 534.61 | 1.25% | 94,092 |
| Aug 4, 2025 | 526.25 | 534.30 | 523.05 | 528.01 | 528.01 | 1.03% | 81,272 |
| Aug 1, 2025 | 529.90 | 531.60 | 517.40 | 522.62 | 522.62 | -1.91% | 40,944 |
| Jul 31, 2025 | 533.75 | 537.20 | 529.00 | 532.81 | 532.81 | 0.82% | 87,595 |
| Jul 30, 2025 | 527.40 | 536.60 | 522.20 | 528.48 | 528.48 | 0.86% | 55,833 |
| Jul 29, 2025 | 510.55 | 529.10 | 509.00 | 523.98 | 523.98 | 2.27% | 430,626 |
| Jul 28, 2025 | 520.15 | 530.20 | 504.00 | 512.36 | 512.36 | -3.58% | 90,477 |
| Jul 25, 2025 | 532.20 | 537.90 | 526.90 | 531.38 | 531.38 | -0.39% | 960,063 |
| Jul 24, 2025 | 541.30 | 553.80 | 529.40 | 533.45 | 533.45 | -0.98% | 3,237,198 |
| Jul 23, 2025 | 523.75 | 547.30 | 517.05 | 538.73 | 538.73 | 2.82% | 123,319 |
| Jul 22, 2025 | 521.45 | 531.70 | 514.20 | 523.96 | 523.96 | -2.34% | 128,519 |
| Jul 21, 2025 | 543.75 | 545.20 | 506.90 | 536.50 | 536.50 | -1.91% | 326,191 |
| Jul 18, 2025 | 498.45 | 564.10 | 498.05 | 546.96 | 546.96 | 13.99% | 260,024 |
| Jul 17, 2025 | 473.25 | 482.90 | 471.00 | 479.83 | 479.83 | 0.94% | 133,754 |
| Jul 16, 2025 | 485.05 | 485.65 | 472.05 | 475.38 | 475.38 | -2.05% | 79,040 |
| Jul 15, 2025 | 490.23 | 490.40 | 479.93 | 485.34 | 485.34 | -0.72% | 1,447,682 |
| Jul 14, 2025 | 486.90 | 492.15 | 480.35 | 488.84 | 488.84 | -0.22% | 67,509 |
| Jul 11, 2025 | 487.18 | 499.30 | 483.80 | 489.92 | 489.92 | 0.84% | 75,881 |
| Jul 10, 2025 | 493.83 | 493.95 | 481.05 | 485.85 | 485.85 | 0.17% | 101,261 |
| Jul 9, 2025 | 483.20 | 495.00 | 478.30 | 485.01 | 485.01 | -0.65% | 221,617 |