Saab AB (publ) (LON:0GWL)
London · Delayed Price · Currency is GBP · Price in SEK 686.50
+3.05 (0.45%)
Mar 13, 2026, 4:46 PM GMT
Saab AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 687.55 | 696.90 | 676.50 | 684.73 | 684.72 | -0.43% | 42,247 |
| Mar 12, 2026 | 674.10 | 699.50 | 673.10 | 687.68 | 687.68 | 5.83% | 421,887 |
| Mar 11, 2026 | 676.55 | 680.00 | 636.70 | 649.80 | 649.80 | -5.38% | 67,117 |
| Mar 10, 2026 | 670.55 | 689.00 | 655.00 | 686.77 | 686.77 | 4.19% | 765,606 |
| Mar 9, 2026 | 652.00 | 672.55 | 638.70 | 659.17 | 659.17 | 2.51% | 113,832 |
| Mar 6, 2026 | 636.05 | 655.60 | 635.00 | 643.01 | 643.01 | -0.59% | 125,468 |
| Mar 5, 2026 | 666.05 | 669.60 | 627.40 | 646.85 | 646.85 | -1.55% | 39,859 |
| Mar 4, 2026 | 638.70 | 666.45 | 638.00 | 657.02 | 657.02 | 3.03% | 79,841 |
| Mar 3, 2026 | 650.85 | 654.40 | 630.40 | 637.70 | 637.70 | -2.09% | 86,475 |
| Mar 2, 2026 | 681.70 | 710.00 | 643.30 | 651.30 | 651.30 | -0.29% | 147,819 |
| Feb 27, 2026 | 653.50 | 659.30 | 645.40 | 653.19 | 653.19 | 0.82% | 2,048,371 |
| Feb 26, 2026 | 651.10 | 660.90 | 643.00 | 647.87 | 647.86 | -0.11% | 1,716,640 |
| Feb 25, 2026 | 661.30 | 661.60 | 641.80 | 648.60 | 648.60 | -1.32% | 556,262 |
| Feb 24, 2026 | 651.95 | 660.00 | 649.00 | 657.30 | 657.30 | 1.20% | 27,644 |
| Feb 23, 2026 | 665.35 | 666.00 | 644.80 | 649.51 | 649.51 | -2.74% | 230,314 |
| 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 |