Saab AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	35.94	36.27	35.94	36.25	-	3.42%	5,614
Mar 3, 2026	34.63	35.15	33.80	35.05	35.05	-1.16%	219,259
Mar 2, 2026	35.68	35.98	35.14	35.46	35.46	-2.15%	198,118
Feb 27, 2026	36.44	36.44	35.93	36.24	36.24	0.89%	77,018
Feb 26, 2026	35.98	36.03	35.22	35.92	35.92	0.08%	334,572
Feb 25, 2026	34.46	36.01	34.46	35.89	35.89	-1.75%	109,440
Feb 24, 2026	34.72	36.73	34.72	36.53	36.53	2.15%	359,862
Feb 23, 2026	36.29	36.29	35.51	35.76	35.76	-3.13%	106,333
Feb 20, 2026	36.79	37.28	36.05	36.92	36.92	-0.12%	318,162
Feb 19, 2026	36.50	37.14	36.26	36.96	36.96	3.12%	133,350
Feb 18, 2026	36.31	36.64	33.80	35.84	35.84	3.08%	578,699
Feb 17, 2026	34.48	34.92	34.36	34.77	34.77	-2.71%	142,950
Feb 13, 2026	34.86	35.99	34.86	35.74	35.74	1.65%	72,065
Feb 12, 2026	35.52	35.91	34.85	35.16	35.16	-2.71%	208,067
Feb 11, 2026	36.69	36.69	35.34	36.14	36.14	0.28%	977,666
Feb 10, 2026	36.45	37.27	35.97	36.04	36.04	-3.46%	816,612
Feb 9, 2026	37.16	37.65	37.03	37.33	37.33	2.53%	920,177
Feb 6, 2026	35.96	36.77	35.61	36.41	36.41	3.53%	438,767
Feb 5, 2026	35.93	36.68	35.10	35.17	35.17	-2.77%	170,133
Feb 4, 2026	38.20	38.20	35.79	36.17	36.17	-5.49%	153,214
Feb 3, 2026	38.02	38.37	37.83	38.27	38.27	1.32%	104,393
Feb 2, 2026	38.26	38.26	37.53	37.77	37.77	-2.98%	94,870
Jan 30, 2026	39.08	39.71	38.65	38.93	38.93	-2.01%	78,802
Jan 29, 2026	40.36	40.36	39.04	39.73	39.73	-0.80%	106,314
Jan 28, 2026	40.00	40.33	39.66	40.05	40.05	-1.35%	154,424
Jan 27, 2026	39.68	40.77	38.07	40.60	40.60	3.10%	122,246
Jan 26, 2026	39.75	40.04	38.93	39.38	39.38	-1.77%	111,200
Jan 23, 2026	39.63	40.24	39.50	40.09	40.09	4.69%	217,296
Jan 22, 2026	39.23	39.76	37.88	38.30	38.30	-3.66%	190,329
Jan 21, 2026	39.19	40.08	38.99	39.75	39.75	-0.53%	402,412
Jan 20, 2026	38.37	40.26	38.37	39.96	39.96	4.12%	510,625
Jan 16, 2026	37.90	38.43	37.82	38.38	38.38	2.05%	152,241
Jan 15, 2026	37.77	37.87	37.41	37.61	37.61	0.16%	156,131
Jan 14, 2026	37.01	37.81	37.01	37.55	37.55	-1.78%	116,177
Jan 13, 2026	37.91	38.65	37.91	38.23	38.23	0.53%	95,145
Jan 12, 2026	38.33	38.39	37.75	38.03	38.03	2.15%	620,432
Jan 9, 2026	36.32	37.56	36.32	37.23	37.23	6.19%	1,173,038
Jan 8, 2026	34.50	35.58	34.50	35.06	35.06	2.36%	622,958
Jan 7, 2026	33.53	34.36	33.02	34.25	34.25	4.77%	331,743
Jan 6, 2026	33.00	33.00	32.50	32.69	32.69	-0.06%	104,504
Jan 5, 2026	31.50	32.71	31.47	32.71	32.71	7.60%	125,789
Jan 2, 2026	29.04	30.44	29.04	30.40	30.40	4.94%	92,476
Dec 31, 2025	29.30	29.30	28.97	28.97	28.97	-0.70%	33,238
Dec 30, 2025	28.41	29.41	28.41	29.18	29.18	2.30%	55,204
Dec 29, 2025	28.27	28.65	28.21	28.52	28.52	-1.49%	55,730
Dec 26, 2025	29.09	29.10	28.89	28.95	28.95	-0.17%	51,912
Dec 24, 2025	28.60	29.00	28.60	29.00	29.00	0.35%	27,865
Dec 23, 2025	28.58	28.90	28.22	28.90	28.90	4.14%	78,848
Dec 22, 2025	27.13	27.99	27.13	27.75	27.75	0.98%	84,607
Dec 19, 2025	26.41	27.53	26.41	27.48	27.48	1.29%	56,212