Saab AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 13, 2025	44.06	44.87	43.49	43.49	43.49	-1.79%	6,731
May 12, 2025	44.40	44.40	43.45	44.28	44.28	-6.51%	11,935
May 9, 2025	47.17	47.37	45.74	47.37	47.37	-1.32%	2,834
May 8, 2025	48.10	49.12	47.61	48.01	48.01	2.14%	22,864
May 7, 2025	47.20	48.10	47.00	47.00	47.00	-3.98%	2,655
May 6, 2025	47.70	48.95	47.53	48.95	48.95	1.56%	3,837
May 5, 2025	47.70	48.20	47.70	48.20	48.20	0.21%	3,348
May 2, 2025	47.00	48.70	47.00	48.10	48.10	3.94%	4,650
May 1, 2025	46.40	47.05	45.51	46.28	46.28	-0.11%	1,781
Apr 30, 2025	45.18	47.49	45.18	46.33	46.33	2.49%	7,376
Apr 29, 2025	45.14	45.58	45.13	45.20	45.20	0.24%	1,969
Apr 28, 2025	45.00	45.09	43.50	45.09	45.09	2.45%	2,049
Apr 25, 2025	44.81	45.25	43.68	44.01	44.01	0.39%	2,850
Apr 24, 2025	43.48	44.56	42.60	43.84	43.84	0.57%	3,391
Apr 23, 2025	43.95	44.35	43.40	43.59	43.59	-4.55%	11,384
Apr 22, 2025	45.63	47.00	45.60	45.67	45.67	-0.72%	17,664
Apr 21, 2025	48.00	48.00	45.50	46.00	46.00	-1.66%	7,959
Apr 17, 2025	48.04	48.04	45.80	46.78	46.78	2.58%	13,852
Apr 16, 2025	45.12	45.75	44.95	45.60	45.60	0.55%	31,598
Apr 15, 2025	45.15	46.35	44.57	45.35	45.35	1.80%	41,737
Apr 14, 2025	43.50	44.85	43.50	44.55	44.55	3.63%	9,852
Apr 11, 2025	42.15	42.99	41.74	42.99	42.89	2.24%	4,637
Apr 10, 2025	41.00	42.79	40.83	42.05	41.95	4.08%	40,176
Apr 9, 2025	38.72	40.90	38.65	40.40	40.31	5.70%	2,075
Apr 8, 2025	40.42	40.95	38.22	38.22	38.13	3.86%	13,690
Apr 7, 2025	37.58	37.91	35.94	36.80	36.72	-3.03%	9,503
Apr 4, 2025	40.08	40.15	36.48	37.95	37.86	-11.23%	12,792
Apr 3, 2025	41.50	43.03	41.50	42.75	42.65	8.33%	6,424
Apr 2, 2025	39.16	39.46	38.80	39.46	39.37	-2.09%	1,884
Apr 1, 2025	40.45	40.90	39.71	40.31	40.21	2.40%	5,903
Mar 31, 2025	38.85	39.87	38.66	39.36	39.27	0.61%	4,549
Mar 28, 2025	40.01	40.01	38.44	39.12	39.03	-4.47%	5,419
Mar 27, 2025	40.46	40.95	40.32	40.95	40.86	2.45%	3,579
Mar 26, 2025	40.46	40.46	39.57	39.97	39.88	-1.06%	1,686
Mar 25, 2025	40.34	41.05	40.00	40.40	40.31	1.64%	3,083
Mar 24, 2025	39.07	40.17	38.80	39.75	39.66	5.58%	45,347
Mar 21, 2025	38.56	38.63	37.40	37.65	37.56	-1.88%	6,960
Mar 20, 2025	38.56	39.00	37.95	38.37	38.28	1.24%	6,469
Mar 19, 2025	38.99	39.28	37.75	37.90	37.81	-10.53%	14,888
Mar 18, 2025	41.82	42.40	40.88	42.36	42.26	3.62%	24,286
Mar 17, 2025	40.90	41.95	40.15	40.88	40.79	2.20%	18,187
Mar 14, 2025	41.40	41.40	36.78	40.00	39.91	8.75%	2,022
Mar 13, 2025	37.10	37.81	36.31	36.78	36.70	-5.33%	14,551
Mar 12, 2025	38.75	39.86	38.00	38.85	38.76	0.51%	25,437
Mar 11, 2025	38.14	40.12	38.14	38.65	38.56	6.30%	51,364
Mar 10, 2025	36.25	36.98	36.00	36.36	36.28	1.00%	6,750
Mar 7, 2025	37.31	37.31	35.47	36.00	35.92	-3.36%	9,800