Saab AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	669.55	673.40	658.40	667.80	667.80	0.76%	155,326
Feb 19, 2026	661.55	672.90	653.00	662.79	662.79	2.87%	72,862
Feb 18, 2026	630.90	658.90	628.50	644.31	644.31	2.66%	95,509
Feb 17, 2026	623.65	628.80	608.70	627.60	627.60	0.99%	94,568
Feb 16, 2026	622.15	627.40	614.00	621.43	621.43	-2.22%	1,191,279
Feb 13, 2026	625.90	642.60	620.50	635.52	635.52	-0.08%	66,864
Feb 12, 2026	645.70	646.10	624.70	636.06	636.06	-1.14%	417,276
Feb 11, 2026	643.50	650.70	631.05	643.40	643.40	-2.21%	85,626
Feb 10, 2026	668.00	672.85	646.10	657.94	657.94	-1.05%	2,099,057
Feb 9, 2026	666.85	673.80	657.35	664.92	664.92	2.25%	1,053,216
Feb 6, 2026	638.75	670.60	638.20	650.31	650.31	-0.96%	181,856
Feb 5, 2026	658.90	679.00	621.50	656.62	656.62	-2.65%	819,217
Feb 4, 2026	680.70	683.40	654.20	674.48	674.48	-1.46%	643,716
Feb 3, 2026	683.90	687.75	672.50	684.47	684.47	1.15%	179,695
Feb 2, 2026	683.65	689.70	675.80	676.70	676.70	-2.76%	1,118,048
Jan 30, 2026	694.50	708.70	692.50	695.92	695.92	-1.55%	1,042,880
Jan 29, 2026	710.40	713.40	694.80	706.84	706.84	-0.60%	75,346
Jan 28, 2026	717.50	720.00	703.30	711.09	711.09	1.38%	83,346
Jan 27, 2026	702.45	715.00	695.30	701.41	701.41	-0.74%	162,409
Jan 26, 2026	721.30	721.95	697.00	706.65	706.65	0.11%	160,467
Jan 23, 2026	686.55	718.80	685.70	705.86	705.85	0.23%	123,907
Jan 22, 2026	703.90	715.20	685.15	704.21	704.21	-1.37%	186,590
Jan 21, 2026	729.30	731.40	702.40	713.98	713.98	-0.55%	180,802
Jan 20, 2026	725.10	734.00	706.85	717.91	717.91	-0.74%	88,981
Jan 19, 2026	714.95	748.60	714.00	723.30	723.30	3.06%	167,875
Jan 16, 2026	697.75	709.30	693.10	701.83	701.83	1.41%	1,884,505
Jan 15, 2026	690.25	699.60	688.10	692.07	692.07	-0.10%	791,368
Jan 14, 2026	698.85	701.90	680.60	692.80	692.80	-1.60%	132,569
Jan 13, 2026	698.55	709.50	680.60	704.10	704.10	1.19%	273,984
Jan 12, 2026	692.10	704.70	685.70	695.80	695.80	2.02%	322,172
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