Saab AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	56.65	56.65	56.65	56.65	56.65	-0.61%	1,095
Dec 24, 2025	57.00	57.00	57.00	57.00	57.00	-2.12%	567
Dec 23, 2025	55.73	58.23	55.60	58.23	58.23	5.72%	1,293
Dec 22, 2025	55.08	55.08	55.08	55.08	55.08	0.62%	567
Dec 19, 2025	54.72	54.74	54.72	54.74	54.74	1.37%	564
Dec 18, 2025	53.24	54.14	53.24	54.00	54.00	1.93%	1,971
Dec 17, 2025	53.35	53.36	52.97	52.98	52.98	1.97%	2,221
Dec 16, 2025	51.82	51.95	51.45	51.95	51.95	-4.41%	42,215
Dec 15, 2025	54.75	55.20	54.35	54.35	54.35	-0.24%	8,523
Dec 12, 2025	54.48	54.48	54.48	54.48	54.48	-	676
Dec 11, 2025	54.05	54.77	54.05	54.48	54.48	1.45%	1,853
Dec 10, 2025	54.02	54.02	53.55	53.70	53.70	-1.75%	714
Dec 9, 2025	54.47	54.92	54.47	54.66	54.66	3.61%	3,377
Dec 8, 2025	52.88	52.88	52.56	52.75	52.75	1.81%	1,572
Dec 5, 2025	52.22	52.22	51.80	51.81	51.81	2.59%	1,470
Dec 4, 2025	50.50	50.50	50.50	50.50	50.50	-0.23%	1,401
Dec 3, 2025	49.46	50.74	49.46	50.62	50.62	3.15%	2,309
Dec 2, 2025	50.10	50.10	49.07	49.07	49.07	0.04%	1,306
Dec 1, 2025	49.03	49.19	48.16	49.05	49.05	-2.12%	54,306
Nov 26, 2025	49.43	50.11	49.40	50.11	50.11	4.11%	1,226
Nov 25, 2025	47.44	48.49	47.44	48.13	48.13	1.33%	4,152
Nov 24, 2025	48.58	48.58	47.03	47.50	47.50	-5.47%	3,818
Nov 21, 2025	50.40	50.70	49.95	50.25	50.25	-4.05%	5,896
Nov 20, 2025	53.14	53.51	52.37	52.37	52.37	1.36%	1,797
Nov 19, 2025	52.45	52.66	51.26	51.67	51.67	-4.75%	5,266
Nov 18, 2025	55.13	55.53	54.24	54.24	54.24	-4.84%	3,639
Nov 17, 2025	58.13	58.43	56.98	57.00	57.00	2.33%	3,400
Nov 14, 2025	55.70	55.70	55.70	55.70	55.70	-1.68%	368
Nov 13, 2025	56.65	56.65	56.65	56.65	56.65	2.11%	172
Nov 12, 2025	54.36	55.48	54.36	55.48	55.48	1.06%	1,649
Nov 11, 2025	54.90	54.90	54.90	54.90	54.90	-1.16%	502
Nov 10, 2025	55.39	55.54	54.75	55.54	55.54	2.80%	1,095
Nov 7, 2025	53.17	54.51	53.17	54.03	54.03	1.61%	1,618
Nov 6, 2025	53.00	53.17	52.22	53.17	53.17	-1.59%	792
Nov 5, 2025	53.76	54.03	53.05	54.03	54.03	-0.86%	2,350
Nov 4, 2025	54.74	54.74	54.50	54.50	54.50	-0.55%	575
Nov 3, 2025	55.00	55.28	54.80	54.80	54.80	-1.92%	1,014
Oct 31, 2025	55.88	55.88	55.88	55.88	55.88	4.03%	132
Oct 30, 2025	54.01	54.32	53.71	53.71	53.71	-2.35%	4,177
Oct 29, 2025	55.29	55.29	55.00	55.00	55.00	-0.29%	410
Oct 28, 2025	54.54	55.61	54.54	55.16	55.16	1.92%	2,600
Oct 27, 2025	54.33	54.33	54.12	54.12	54.12	-3.36%	668
Oct 24, 2025	56.53	56.66	56.00	56.00	56.00	5.52%	2,053
Oct 23, 2025	52.69	53.12	52.69	53.07	53.07	-0.46%	1,160
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