Saab AB (publ) (SAABF)
OTCMKTS · Delayed Price · Currency is USD
55.22
-1.22 (-2.16%)
Jul 25, 2025, 3:30 PM EDT
Saab AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 56.36 | 56.36 | 56.05 | 56.05 | - | -0.70% | 4 |
| Jul 24, 2025 | 56.45 | 56.45 | 55.50 | 56.44 | 56.44 | -2.23% | 16,642 |
| Jul 23, 2025 | 57.23 | 57.73 | 57.23 | 57.73 | 57.73 | 4.96% | 868 |
| Jul 22, 2025 | 55.00 | 55.00 | 54.00 | 55.00 | 55.00 | -0.33% | 2,124 |
| Jul 21, 2025 | 53.90 | 55.25 | 53.55 | 55.18 | 55.18 | -3.36% | 5,340 |
| Jul 18, 2025 | 56.10 | 58.95 | 55.41 | 57.10 | 57.10 | 15.06% | 3,735 |
| Jul 17, 2025 | 48.93 | 49.63 | 48.93 | 49.63 | 49.63 | 1.42% | 1,181 |
| Jul 16, 2025 | 48.83 | 49.27 | 48.30 | 48.93 | 48.93 | -2.96% | 2,197 |
| Jul 15, 2025 | 49.86 | 50.43 | 49.31 | 50.43 | 50.43 | -1.13% | 75,942 |
| Jul 14, 2025 | 50.47 | 51.27 | 50.47 | 51.00 | 51.00 | -0.23% | 3,311 |
| Jul 11, 2025 | 51.12 | 51.12 | 51.12 | 51.12 | 51.12 | 0.23% | 1,157 |
| Jul 10, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | 10,090 |
| Jul 9, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.10% | 1,347 |
| Jul 8, 2025 | 52.05 | 52.05 | 50.84 | 50.95 | 50.95 | -2.73% | 4,030 |
| Jul 7, 2025 | 51.45 | 52.50 | 51.45 | 52.38 | 52.38 | 2.88% | 2,677 |
| Jul 3, 2025 | 51.24 | 51.66 | 50.91 | 50.91 | 50.91 | -0.18% | 734 |
| Jul 2, 2025 | 51.25 | 52.20 | 50.75 | 51.00 | 51.00 | -0.49% | 2,906 |
| Jul 1, 2025 | 52.38 | 52.38 | 51.25 | 51.25 | 51.25 | -7.45% | 49,154 |
| Jun 30, 2025 | 55.00 | 55.69 | 54.83 | 55.37 | 55.37 | 2.35% | 6,025 |
| Jun 27, 2025 | 53.89 | 54.11 | 52.93 | 54.10 | 54.10 | 3.22% | 3,630 |
| Jun 26, 2025 | 51.75 | 54.99 | 51.75 | 52.41 | 52.41 | 1.28% | 12,828 |
| Jun 25, 2025 | 50.58 | 51.92 | 50.58 | 51.75 | 51.75 | 4.02% | 45,083 |
| Jun 24, 2025 | 49.50 | 50.03 | 49.50 | 49.75 | 49.75 | -1.39% | 1,084 |
| Jun 23, 2025 | 49.45 | 51.85 | 49.45 | 50.45 | 50.45 | -1.27% | 1,231 |
| Jun 20, 2025 | 51.06 | 51.58 | 51.06 | 51.10 | 51.10 | -1.43% | 1,729 |
| Jun 18, 2025 | 52.30 | 52.75 | 51.84 | 51.84 | 51.84 | 1.65% | 67,531 |
| Jun 17, 2025 | 50.00 | 51.30 | 50.00 | 51.00 | 51.00 | 2.80% | 21,905 |
| Jun 16, 2025 | 49.39 | 49.61 | 49.39 | 49.61 | 49.61 | 2.08% | 920 |
| Jun 13, 2025 | 48.88 | 48.88 | 48.59 | 48.60 | 48.60 | 2.55% | 1,929 |
| Jun 12, 2025 | 47.41 | 47.42 | 47.00 | 47.39 | 47.39 | 1.99% | 32,329 |
| Jun 11, 2025 | 45.56 | 47.19 | 45.40 | 46.47 | 46.47 | 4.15% | 3,252 |
| Jun 10, 2025 | 47.01 | 47.01 | 44.36 | 44.62 | 44.62 | -10.76% | 26,126 |
| Jun 9, 2025 | 50.83 | 50.83 | 49.03 | 50.00 | 50.00 | -6.51% | 217,910 |
| Jun 6, 2025 | 53.25 | 53.50 | 53.00 | 53.48 | 53.48 | -0.03% | 2,750 |
| Jun 5, 2025 | 54.00 | 54.00 | 52.88 | 53.50 | 53.50 | 4.90% | 15,616 |
| Jun 4, 2025 | 51.49 | 51.49 | 50.47 | 51.00 | 51.00 | -0.20% | 19,253 |
| Jun 3, 2025 | 51.85 | 52.00 | 51.10 | 51.10 | 51.10 | 0.08% | 889 |
| Jun 2, 2025 | 50.76 | 51.90 | 50.65 | 51.06 | 51.06 | 1.11% | 29,151 |
| May 30, 2025 | 50.70 | 50.85 | 50.36 | 50.50 | 50.50 | -2.88% | 102,477 |
| May 29, 2025 | 51.56 | 52.00 | 49.80 | 52.00 | 52.00 | 0.87% | 5,284 |
| May 28, 2025 | 50.04 | 52.00 | 50.04 | 51.55 | 51.55 | 3.83% | 16,633 |
| May 27, 2025 | 49.56 | 50.55 | 49.24 | 49.65 | 49.65 | 0.18% | 5,968 |
| May 23, 2025 | 48.58 | 49.60 | 48.58 | 49.56 | 49.56 | 3.66% | 4,386 |
| May 22, 2025 | 47.79 | 47.81 | 47.79 | 47.81 | 47.81 | -0.40% | 554 |
| May 21, 2025 | 47.95 | 48.66 | 47.95 | 48.00 | 48.00 | 1.89% | 1,251 |
| May 20, 2025 | 46.41 | 47.47 | 46.35 | 47.11 | 47.11 | -0.53% | 2,455 |
| May 19, 2025 | 47.00 | 47.40 | 46.97 | 47.36 | 47.36 | 0.94% | 4,466 |
| May 16, 2025 | 46.50 | 46.92 | 46.50 | 46.92 | 46.92 | 0.90% | 1,641 |
| May 15, 2025 | 45.44 | 46.50 | 45.44 | 46.50 | 46.50 | 5.90% | 5,247 |
| May 14, 2025 | 43.80 | 44.21 | 43.80 | 43.91 | 43.91 | 0.97% | 4,602 |