Saab AB (publ) (SAABF)
OTCMKTS · Delayed Price · Currency is USD
76.00
+0.59 (0.79%)
Jan 16, 2026, 4:00 PM EST
Saab AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 0.79% | 403 |
| Jan 15, 2026 | 74.74 | 75.41 | 74.74 | 75.41 | 75.41 | 0.54% | 32,681 |
| Jan 14, 2026 | 75.72 | 75.72 | 73.75 | 75.00 | 75.00 | -1.02% | 876 |
| Jan 13, 2026 | 77.25 | 77.25 | 75.78 | 75.78 | 75.78 | -2.22% | 1,859 |
| Jan 12, 2026 | 76.65 | 77.50 | 75.90 | 77.50 | 77.50 | 5.19% | 8,823 |
| Jan 9, 2026 | 74.00 | 74.66 | 73.67 | 73.67 | 73.67 | 4.86% | 816 |
| Jan 8, 2026 | 70.00 | 70.50 | 69.95 | 70.26 | 70.26 | 1.99% | 2,247 |
| Jan 7, 2026 | 67.02 | 68.89 | 67.02 | 68.89 | 68.89 | 4.39% | 2,576 |
| Jan 6, 2026 | 64.73 | 66.25 | 64.73 | 65.99 | 65.99 | 1.80% | 1,311 |
| Jan 5, 2026 | 63.92 | 65.48 | 63.75 | 64.83 | 64.83 | 7.19% | 1,917 |
| Jan 2, 2026 | 61.56 | 61.56 | 60.48 | 60.48 | 60.48 | 3.20% | 4,605 |
| Dec 31, 2025 | 58.73 | 58.73 | 58.45 | 58.60 | 58.60 | 2.49% | 2,259 |
| Dec 29, 2025 | 56.87 | 57.18 | 56.87 | 57.18 | 57.18 | 0.93% | 1,252 |
| 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 |