Saab AB (publ) (SAABY)
OTCMKTS · Delayed Price · Currency is USD
28.39
+0.83 (3.01%)
Nov 17, 2025, 2:32 PM EST
Saab AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 29.23 | 29.28 | 28.50 | 28.50 | - | 3.41% | 965 |
| Nov 14, 2025 | 27.44 | 27.78 | 26.25 | 27.56 | 27.56 | -2.55% | 51,594 |
| Nov 13, 2025 | 28.27 | 28.63 | 28.15 | 28.28 | 28.28 | 2.20% | 97,075 |
| Nov 12, 2025 | 27.37 | 27.68 | 27.36 | 27.67 | 27.67 | 1.10% | 29,904 |
| Nov 11, 2025 | 27.50 | 27.74 | 27.36 | 27.37 | 27.37 | -1.05% | 69,982 |
| Nov 10, 2025 | 27.50 | 27.66 | 27.49 | 27.66 | 27.66 | 1.80% | 49,341 |
| Nov 7, 2025 | 26.70 | 27.17 | 26.58 | 27.17 | 27.17 | 1.80% | 56,143 |
| Nov 6, 2025 | 26.47 | 26.71 | 26.05 | 26.69 | 26.69 | -0.48% | 97,602 |
| Nov 5, 2025 | 27.19 | 27.20 | 26.43 | 26.82 | 26.82 | -1.65% | 58,384 |
| Nov 4, 2025 | 27.63 | 27.63 | 27.13 | 27.27 | 27.27 | -0.51% | 63,615 |
| Nov 3, 2025 | 27.44 | 27.61 | 27.27 | 27.41 | 27.41 | -0.44% | 66,605 |
| Oct 31, 2025 | 26.25 | 28.08 | 26.25 | 27.53 | 27.53 | 2.34% | 46,246 |
| Oct 30, 2025 | 25.98 | 27.19 | 25.98 | 26.90 | 26.90 | -0.88% | 136,952 |
| Oct 29, 2025 | 27.16 | 27.61 | 27.04 | 27.14 | 27.14 | -0.77% | 54,123 |
| Oct 28, 2025 | 27.03 | 27.58 | 27.03 | 27.35 | 27.35 | 1.00% | 62,106 |
| Oct 27, 2025 | 26.97 | 27.15 | 26.40 | 27.08 | 27.08 | -2.41% | 92,283 |
| Oct 24, 2025 | 28.00 | 28.44 | 27.72 | 27.75 | 27.75 | 5.96% | 78,031 |
| Oct 23, 2025 | 26.31 | 26.45 | 26.08 | 26.19 | 26.19 | -0.34% | 69,732 |
| Oct 22, 2025 | 26.38 | 27.00 | 26.10 | 26.28 | 26.28 | 3.14% | 135,170 |
| Oct 21, 2025 | 25.55 | 25.66 | 25.16 | 25.48 | 25.48 | -0.12% | 106,428 |
| Oct 20, 2025 | 24.68 | 25.63 | 24.68 | 25.51 | 25.51 | 3.57% | 120,833 |
| Oct 17, 2025 | 24.51 | 24.70 | 24.05 | 24.63 | 24.63 | -2.26% | 88,509 |
| Oct 16, 2025 | 25.30 | 25.78 | 25.20 | 25.20 | 25.20 | -0.87% | 72,365 |
| Oct 15, 2025 | 25.99 | 26.05 | 25.28 | 25.42 | 25.42 | -4.47% | 140,639 |
| Oct 14, 2025 | 25.74 | 26.70 | 25.74 | 26.61 | 26.61 | -1.22% | 68,656 |
| Oct 13, 2025 | 27.10 | 27.11 | 25.79 | 26.94 | 26.94 | -2.39% | 81,083 |
| Oct 10, 2025 | 27.71 | 27.91 | 27.30 | 27.60 | 27.60 | -2.02% | 75,611 |
| Oct 9, 2025 | 28.43 | 28.43 | 28.03 | 28.17 | 28.17 | -3.26% | 83,658 |
| Oct 8, 2025 | 29.22 | 29.22 | 29.02 | 29.12 | 29.12 | 0.90% | 111,121 |
| Oct 7, 2025 | 29.32 | 29.32 | 28.84 | 28.86 | 28.86 | -3.38% | 74,353 |
| Oct 6, 2025 | 30.07 | 30.17 | 29.64 | 29.87 | 29.84 | -1.72% | 96,059 |
| Oct 3, 2025 | 30.37 | 30.70 | 30.25 | 30.39 | 30.36 | 0.48% | 81,144 |
| Oct 2, 2025 | 30.49 | 30.49 | 29.75 | 30.25 | 30.22 | -0.20% | 66,909 |
| Oct 1, 2025 | 30.00 | 30.32 | 29.84 | 30.31 | 30.28 | -1.04% | 103,637 |
| Sep 30, 2025 | 30.76 | 30.76 | 30.21 | 30.63 | 30.60 | -1.23% | 118,987 |
| Sep 29, 2025 | 30.63 | 31.29 | 30.63 | 31.01 | 30.98 | 1.37% | 58,324 |
| Sep 26, 2025 | 30.89 | 30.89 | 30.25 | 30.59 | 30.56 | 0.64% | 64,655 |
| Sep 25, 2025 | 30.20 | 30.40 | 29.86 | 30.40 | 30.36 | 1.49% | 87,164 |
| Sep 24, 2025 | 29.02 | 29.95 | 29.01 | 29.95 | 29.92 | 3.92% | 112,767 |
| Sep 23, 2025 | 28.33 | 28.86 | 28.33 | 28.82 | 28.79 | -2.80% | 79,954 |
| Sep 22, 2025 | 29.11 | 29.65 | 28.81 | 29.65 | 29.62 | 5.82% | 224,073 |
| Sep 19, 2025 | 27.82 | 28.03 | 27.47 | 28.02 | 27.99 | 3.05% | 90,968 |
| Sep 18, 2025 | 27.01 | 27.22 | 26.95 | 27.19 | 27.16 | -2.12% | 68,133 |
| Sep 17, 2025 | 28.56 | 28.72 | 27.63 | 27.78 | 27.75 | -1.49% | 66,508 |
| Sep 16, 2025 | 28.00 | 28.35 | 27.82 | 28.20 | 28.17 | -1.98% | 75,465 |
| Sep 15, 2025 | 28.39 | 28.84 | 28.33 | 28.77 | 28.74 | - | 66,051 |
| Sep 12, 2025 | 28.73 | 28.82 | 28.41 | 28.77 | 28.74 | 0.21% | 77,469 |
| Sep 11, 2025 | 28.63 | 28.73 | 28.30 | 28.71 | 28.68 | 3.29% | 112,541 |
| Sep 10, 2025 | 27.52 | 28.04 | 27.52 | 27.80 | 27.77 | 2.45% | 61,489 |
| Sep 9, 2025 | 27.00 | 27.18 | 26.87 | 27.13 | 27.10 | -1.95% | 60,044 |