Saab AB (publ) (SAABF)
OTCMKTS · Delayed Price · Currency is USD
53.32
+2.86 (5.67%)
Oct 22, 2025, 3:54 PM EDT
Saab AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 53.97 | 54.19 | 52.45 | 53.32 | 53.32 | 5.67% | 5,032 |
| Oct 21, 2025 | 51.77 | 51.77 | 50.45 | 50.45 | 50.45 | 0.55% | 325 |
| Oct 20, 2025 | 50.18 | 50.18 | 50.18 | 50.18 | 50.18 | 2.59% | 185 |
| Oct 17, 2025 | 48.22 | 48.91 | 48.22 | 48.91 | 48.91 | -2.54% | 578 |
| Oct 16, 2025 | 51.00 | 51.88 | 50.19 | 50.19 | 50.19 | -1.26% | 7,789 |
| Oct 15, 2025 | 52.52 | 52.52 | 50.83 | 50.83 | 50.83 | -4.74% | 3,218 |
| Oct 14, 2025 | 52.89 | 53.36 | 52.00 | 53.36 | 53.36 | -0.04% | 7,861 |
| Oct 13, 2025 | 54.00 | 54.52 | 53.38 | 53.38 | 53.38 | -3.06% | 6,167 |
| Oct 10, 2025 | 56.15 | 56.15 | 54.47 | 55.07 | 55.07 | -2.09% | 5,389 |
| Oct 9, 2025 | 56.71 | 56.71 | 56.19 | 56.24 | 56.24 | -3.18% | 4,296 |
| Oct 8, 2025 | 58.11 | 58.11 | 57.42 | 58.09 | 58.09 | -0.51% | 26,361 |
| Oct 7, 2025 | 58.27 | 58.38 | 57.68 | 58.38 | 58.38 | -1.00% | 1,169 |
| Oct 6, 2025 | 59.87 | 59.87 | 58.97 | 58.97 | 58.86 | -4.41% | 4,236 |
| Oct 3, 2025 | 61.69 | 61.69 | 61.69 | 61.69 | 61.58 | 0.83% | 530 |
| Oct 2, 2025 | 59.85 | 61.18 | 59.85 | 61.18 | 61.07 | 0.76% | 1,775 |
| Oct 1, 2025 | 60.30 | 60.72 | 60.00 | 60.72 | 60.61 | -2.05% | 1,346 |
| Sep 30, 2025 | 61.00 | 61.99 | 60.89 | 61.99 | 61.88 | -0.10% | 5,802 |
| Sep 29, 2025 | 61.76 | 62.05 | 61.76 | 62.05 | 61.94 | 2.22% | 2,695 |
| Sep 26, 2025 | 61.00 | 61.00 | 60.36 | 60.70 | 60.59 | -0.02% | 4,430 |
| Sep 25, 2025 | 60.50 | 60.71 | 60.10 | 60.71 | 60.60 | 1.01% | 1,464 |
| Sep 24, 2025 | 59.46 | 60.10 | 59.46 | 60.10 | 59.99 | 4.54% | 3,288 |
| Sep 23, 2025 | 57.14 | 57.70 | 57.14 | 57.49 | 57.39 | -2.93% | 2,321 |
| Sep 22, 2025 | 58.60 | 59.74 | 58.60 | 59.23 | 59.12 | 4.45% | 25,967 |
| Sep 19, 2025 | 55.24 | 56.70 | 55.24 | 56.70 | 56.60 | 4.32% | 306 |
| Sep 18, 2025 | 54.15 | 54.90 | 54.15 | 54.35 | 54.25 | -2.30% | 1,212 |
| Sep 17, 2025 | 57.21 | 57.21 | 55.63 | 55.63 | 55.53 | -1.37% | 1,867 |
| Sep 16, 2025 | 56.85 | 56.85 | 56.06 | 56.40 | 56.30 | -3.03% | 3,509 |
| Sep 15, 2025 | 57.12 | 58.16 | 57.12 | 58.16 | 58.05 | 1.40% | 1,737 |
| Sep 12, 2025 | 56.91 | 57.54 | 56.91 | 57.36 | 57.25 | -0.23% | 1,652 |
| Sep 11, 2025 | 56.53 | 58.11 | 56.53 | 57.49 | 57.39 | 1.16% | 4,112 |
| Sep 10, 2025 | 55.00 | 56.83 | 55.00 | 56.83 | 56.73 | 4.49% | 840 |
| Sep 9, 2025 | 53.83 | 54.39 | 53.83 | 54.39 | 54.29 | -2.32% | 1,366 |
| Sep 8, 2025 | 54.59 | 55.68 | 54.59 | 55.68 | 55.58 | 1.75% | 886 |
| Sep 5, 2025 | 54.64 | 55.16 | 53.93 | 54.72 | 54.62 | 2.20% | 2,233 |
| Sep 4, 2025 | 52.87 | 53.66 | 52.82 | 53.55 | 53.45 | -4.52% | 1,614 |
| Sep 3, 2025 | 56.08 | 56.08 | 56.08 | 56.08 | 55.98 | - | 91 |
| Sep 2, 2025 | 55.99 | 56.08 | 55.99 | 56.08 | 55.98 | -3.56% | 955 |
| Aug 29, 2025 | 57.00 | 58.15 | 55.97 | 58.15 | 58.04 | 2.29% | 1,198 |
| Aug 28, 2025 | 56.50 | 56.85 | 56.50 | 56.85 | 56.75 | 1.17% | 1,391 |
| Aug 27, 2025 | 56.52 | 56.52 | 55.80 | 56.20 | 56.09 | -0.36% | 1,390 |
| Aug 26, 2025 | 55.45 | 56.40 | 55.45 | 56.40 | 56.30 | 1.73% | 25,725 |
| Aug 25, 2025 | 56.00 | 56.03 | 55.44 | 55.44 | 55.34 | 2.25% | 969 |
| Aug 22, 2025 | 54.12 | 54.23 | 53.44 | 54.23 | 54.13 | 2.38% | 2,012 |
| Aug 21, 2025 | 52.54 | 52.97 | 52.54 | 52.97 | 52.87 | 2.74% | 488 |
| Aug 20, 2025 | 51.55 | 51.55 | 51.55 | 51.55 | 51.46 | -0.10% | 552 |
| Aug 19, 2025 | 51.95 | 51.95 | 51.21 | 51.60 | 51.51 | -7.41% | 2,786 |
| Aug 18, 2025 | 55.37 | 56.50 | 55.37 | 55.73 | 55.63 | 4.48% | 114,647 |
| Aug 15, 2025 | 53.21 | 53.98 | 53.00 | 53.34 | 53.24 | -1.95% | 19,095 |
| Aug 14, 2025 | 53.65 | 54.40 | 53.65 | 54.40 | 54.30 | 2.60% | 1,009 |
| Aug 13, 2025 | 53.02 | 53.02 | 53.02 | 53.02 | 52.93 | 1.36% | 336 |