Saab AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 18, 2025	27.03	27.43	26.86	27.13	27.13	3.04%	55,186
Dec 17, 2025	26.50	26.78	26.27	26.33	26.33	1.39%	79,181
Dec 16, 2025	25.65	26.11	25.60	25.97	25.97	-3.99%	49,128
Dec 15, 2025	27.27	27.43	26.95	27.05	27.05	-1.17%	48,283
Dec 12, 2025	26.80	27.69	26.70	27.37	27.37	0.55%	44,611
Dec 11, 2025	27.16	27.42	27.04	27.22	27.22	-0.21%	38,894
Dec 10, 2025	26.74	27.33	26.60	27.28	27.28	0.06%	39,801
Dec 9, 2025	27.50	27.50	26.37	27.26	27.26	1.41%	67,584
Dec 8, 2025	26.35	27.04	26.25	26.88	26.88	3.19%	74,690
Dec 5, 2025	26.39	26.39	25.78	26.05	26.05	2.84%	83,784
Dec 4, 2025	25.12	25.45	25.12	25.33	25.33	0.92%	48,187
Dec 3, 2025	24.90	25.13	24.62	25.10	25.10	1.05%	66,262
Dec 2, 2025	24.75	25.08	24.28	24.84	24.84	1.68%	80,456
Dec 1, 2025	24.35	24.79	24.10	24.43	24.43	-3.06%	228,575
Nov 28, 2025	24.75	25.39	24.75	25.20	25.20	2.02%	133,459
Nov 26, 2025	25.00	25.00	23.94	24.70	24.70	2.70%	63,979
Nov 25, 2025	23.29	24.10	23.29	24.05	24.05	3.13%	122,018
Nov 24, 2025	24.06	24.30	23.30	23.32	23.32	-7.35%	256,180
Nov 21, 2025	25.11	25.38	24.86	25.17	25.17	-2.74%	132,033
Nov 20, 2025	26.65	26.96	25.79	25.88	25.88	0.66%	100,462
Nov 19, 2025	26.24	26.29	25.65	25.71	25.71	-5.16%	66,521
Nov 18, 2025	27.19	27.87	26.98	27.11	27.11	-4.31%	69,256
Nov 17, 2025	29.20	29.50	28.25	28.33	28.33	2.79%	66,478
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