Saab AB (publ) (SAABF)
OTCMKTS · Delayed Price · Currency is USD
56.25
-0.15 (-0.27%)
Sep 17, 2025, 1:20 PM EDT
Saab AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 57.21 | 57.21 | 56.25 | 56.25 | - | -0.27% | 176 |
| Sep 16, 2025 | 56.85 | 56.85 | 56.06 | 56.40 | 56.40 | -3.03% | 3,509 |
| Sep 15, 2025 | 57.12 | 58.16 | 57.12 | 58.16 | 58.16 | 1.40% | 1,737 |
| Sep 12, 2025 | 56.91 | 57.54 | 56.91 | 57.36 | 57.36 | -0.23% | 1,652 |
| Sep 11, 2025 | 56.53 | 58.11 | 56.53 | 57.49 | 57.49 | 1.16% | 4,112 |
| Sep 10, 2025 | 55.00 | 56.83 | 55.00 | 56.83 | 56.83 | 4.49% | 840 |
| Sep 9, 2025 | 53.83 | 54.39 | 53.83 | 54.39 | 54.39 | -2.32% | 1,366 |
| Sep 8, 2025 | 54.59 | 55.68 | 54.59 | 55.68 | 55.68 | 1.75% | 886 |
| Sep 5, 2025 | 54.64 | 55.16 | 53.93 | 54.72 | 54.72 | 2.20% | 2,233 |
| Sep 4, 2025 | 52.87 | 53.66 | 52.82 | 53.55 | 53.55 | -4.52% | 1,614 |
| Sep 3, 2025 | 56.08 | 56.08 | 56.08 | 56.08 | 56.08 | - | 91 |
| Sep 2, 2025 | 55.99 | 56.08 | 55.99 | 56.08 | 56.08 | -3.56% | 955 |
| Aug 29, 2025 | 57.00 | 58.15 | 55.97 | 58.15 | 58.15 | 2.29% | 1,198 |
| Aug 28, 2025 | 56.50 | 56.85 | 56.50 | 56.85 | 56.85 | 1.17% | 1,391 |
| Aug 27, 2025 | 56.52 | 56.52 | 55.80 | 56.20 | 56.20 | -0.36% | 1,390 |
| Aug 26, 2025 | 55.45 | 56.40 | 55.45 | 56.40 | 56.40 | 1.73% | 25,725 |
| Aug 25, 2025 | 56.00 | 56.03 | 55.44 | 55.44 | 55.44 | 2.25% | 969 |
| Aug 22, 2025 | 54.12 | 54.23 | 53.44 | 54.23 | 54.23 | 2.38% | 2,012 |
| Aug 21, 2025 | 52.54 | 52.97 | 52.54 | 52.97 | 52.97 | 2.74% | 488 |
| Aug 20, 2025 | 51.55 | 51.55 | 51.55 | 51.55 | 51.55 | -0.10% | 552 |
| Aug 19, 2025 | 51.95 | 51.95 | 51.21 | 51.60 | 51.60 | -7.41% | 2,786 |
| Aug 18, 2025 | 55.37 | 56.50 | 55.37 | 55.73 | 55.73 | 4.48% | 114,647 |
| Aug 15, 2025 | 53.21 | 53.98 | 53.00 | 53.34 | 53.34 | -1.95% | 19,095 |
| Aug 14, 2025 | 53.65 | 54.40 | 53.65 | 54.40 | 54.40 | 2.60% | 1,009 |
| Aug 13, 2025 | 53.02 | 53.02 | 53.02 | 53.02 | 53.02 | 1.36% | 336 |
| Aug 12, 2025 | 52.15 | 52.31 | 52.15 | 52.31 | 52.31 | 0.21% | 3,329 |
| Aug 11, 2025 | 51.31 | 52.50 | 51.31 | 52.20 | 52.20 | -0.04% | 4,097 |
| Aug 8, 2025 | 55.06 | 55.06 | 51.88 | 52.22 | 52.22 | -4.35% | 3,370 |
| Aug 7, 2025 | 55.45 | 55.45 | 53.62 | 54.60 | 54.60 | -2.43% | 1,293 |
| Aug 6, 2025 | 56.36 | 56.36 | 55.95 | 55.95 | 55.95 | -0.86% | 879 |
| Aug 5, 2025 | 55.26 | 56.44 | 55.26 | 56.44 | 56.44 | 2.65% | 36,545 |
| Aug 4, 2025 | 54.99 | 54.99 | 54.99 | 54.99 | 54.99 | 0.62% | 557 |
| Aug 1, 2025 | 54.26 | 54.65 | 54.26 | 54.65 | 54.65 | 0.71% | 515 |
| Jul 31, 2025 | 54.26 | 54.26 | 54.26 | 54.26 | 54.26 | 2.02% | 418 |
| Jul 30, 2025 | 54.22 | 54.60 | 53.19 | 53.19 | 53.19 | -3.29% | 693 |
| Jul 29, 2025 | 53.86 | 55.50 | 53.86 | 55.00 | 55.00 | 3.38% | 2,253 |
| Jul 28, 2025 | 53.40 | 53.40 | 52.50 | 53.20 | 53.20 | -3.66% | 1,718 |
| Jul 25, 2025 | 56.05 | 57.10 | 55.22 | 55.22 | 55.22 | -2.16% | 1,657 |
| Jul 24, 2025 | 56.45 | 56.45 | 55.50 | 56.44 | 56.44 | -2.23% | 16,642 |
| Jul 23, 2025 | 57.23 | 57.73 | 57.23 | 57.73 | 57.73 | 4.96% | 868 |
| Jul 22, 2025 | 55.00 | 55.00 | 54.00 | 55.00 | 55.00 | -0.33% | 2,124 |
| Jul 21, 2025 | 53.90 | 55.25 | 53.55 | 55.18 | 55.18 | -3.36% | 5,340 |
| Jul 18, 2025 | 56.10 | 58.95 | 55.41 | 57.10 | 57.10 | 15.06% | 3,735 |
| Jul 17, 2025 | 48.93 | 49.63 | 48.93 | 49.63 | 49.63 | 1.42% | 1,181 |
| Jul 16, 2025 | 48.83 | 49.27 | 48.30 | 48.93 | 48.93 | -2.96% | 2,197 |
| Jul 15, 2025 | 49.86 | 50.43 | 49.31 | 50.43 | 50.43 | -1.13% | 75,942 |
| Jul 14, 2025 | 50.47 | 51.27 | 50.47 | 51.00 | 51.00 | -0.23% | 3,311 |
| Jul 11, 2025 | 51.12 | 51.12 | 51.12 | 51.12 | 51.12 | 0.23% | 1,157 |
| Jul 10, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | 10,090 |
| Jul 9, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.10% | 1,347 |