Saab AB (publ) (SAABF)
OTCMKTS · Delayed Price · Currency is USD
51.81
+1.31 (2.59%)
At close: Dec 5, 2025
Saab AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | 58.97 | -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 |