Saab AB (publ) (SAABF)
OTCMKTS · Delayed Price · Currency is USD
73.86
+0.36 (0.50%)
At close: Feb 20, 2026
Saab AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 73.78 | 73.86 | 73.78 | 73.86 | 73.86 | 0.50% | 125,749 |
| Feb 18, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 5.56% | 805 |
| Feb 17, 2026 | 69.25 | 69.63 | 69.25 | 69.63 | 69.63 | -0.59% | 2,115 |
| Feb 13, 2026 | 71.00 | 71.00 | 69.86 | 70.04 | 70.04 | -2.45% | 2,752 |
| Feb 12, 2026 | 72.26 | 72.26 | 70.33 | 71.80 | 71.80 | -1.26% | 2,786 |
| Feb 11, 2026 | 72.72 | 72.72 | 71.30 | 72.72 | 72.72 | 0.36% | 2,264 |
| Feb 10, 2026 | 73.43 | 73.50 | 72.45 | 72.45 | 72.45 | -3.07% | 32,653 |
| Feb 9, 2026 | 74.58 | 75.10 | 74.50 | 74.75 | 74.75 | 3.47% | 2,176 |
| Feb 6, 2026 | 73.42 | 73.42 | 71.64 | 72.24 | 72.24 | 2.47% | 2,272 |
| Feb 5, 2026 | 71.05 | 73.04 | 70.50 | 70.50 | 70.50 | -2.42% | 3,247 |
| Feb 4, 2026 | 75.50 | 75.50 | 72.15 | 72.25 | 72.25 | -4.24% | 2,221 |
| Feb 3, 2026 | 76.96 | 76.96 | 75.45 | 75.45 | 75.45 | -0.36% | 1,054 |
| Feb 2, 2026 | 74.95 | 75.72 | 74.95 | 75.72 | 75.72 | -1.70% | 2,472 |
| Jan 30, 2026 | 78.70 | 79.22 | 77.03 | 77.03 | 77.03 | -4.45% | 4,226 |
| Jan 29, 2026 | 80.88 | 80.88 | 79.37 | 80.62 | 80.62 | 0.52% | 2,890 |
| Jan 28, 2026 | 80.34 | 81.38 | 79.78 | 80.20 | 80.20 | -1.14% | 2,594 |
| Jan 27, 2026 | 78.62 | 81.13 | 78.62 | 81.13 | 81.13 | 3.46% | 904 |
| Jan 26, 2026 | 79.69 | 79.69 | 78.41 | 78.42 | 78.42 | -3.18% | 3,074 |
| Jan 23, 2026 | 79.50 | 80.99 | 79.50 | 80.99 | 80.99 | 5.48% | 23,489 |
| Jan 22, 2026 | 77.10 | 77.10 | 76.02 | 76.78 | 76.78 | -3.54% | 6,662 |
| Jan 21, 2026 | 78.50 | 80.15 | 78.50 | 79.60 | 79.60 | -1.24% | 4,416 |
| Jan 20, 2026 | 80.34 | 81.11 | 79.34 | 80.60 | 80.60 | 6.05% | 3,321 |
| 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 |