Saab AB (publ) (SAABY)
OTCMKTS · Delayed Price · Currency is USD
28.97
-0.21 (-0.70%)
Dec 31, 2025, 4:00 PM EST
Saab AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |