Saab AB (publ) (SAABY)
OTCMKTS · Delayed Price · Currency is USD
27.80
+0.67 (2.45%)
Sep 10, 2025, 3:59 PM EDT
Saab AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 27.52 | 28.04 | 27.52 | 27.81 | - | 2.51% | 4,733 |
| Sep 9, 2025 | 27.00 | 27.18 | 26.87 | 27.13 | 27.13 | -1.95% | 60,044 |
| Sep 8, 2025 | 27.44 | 27.90 | 27.25 | 27.67 | 27.67 | 1.17% | 84,363 |
| Sep 5, 2025 | 27.12 | 27.59 | 27.12 | 27.35 | 27.35 | 2.32% | 71,431 |
| Sep 4, 2025 | 25.95 | 26.76 | 25.95 | 26.73 | 26.73 | -4.84% | 112,183 |
| Sep 3, 2025 | 28.02 | 28.16 | 27.85 | 28.09 | 28.09 | 0.12% | 82,089 |
| Sep 2, 2025 | 27.81 | 28.22 | 27.66 | 28.06 | 28.06 | -0.83% | 57,934 |
| Aug 29, 2025 | 28.70 | 28.70 | 28.21 | 28.29 | 28.29 | -0.63% | 414,405 |
| Aug 28, 2025 | 28.27 | 28.58 | 28.25 | 28.47 | 28.47 | 1.28% | 49,892 |
| Aug 27, 2025 | 26.83 | 28.26 | 26.83 | 28.11 | 28.11 | -0.25% | 44,813 |
| Aug 26, 2025 | 27.26 | 28.23 | 27.26 | 28.18 | 28.18 | 1.22% | 118,554 |
| Aug 25, 2025 | 27.52 | 28.08 | 27.52 | 27.84 | 27.84 | 2.39% | 80,047 |
| Aug 22, 2025 | 26.78 | 27.28 | 26.78 | 27.19 | 27.19 | 3.11% | 63,594 |
| Aug 21, 2025 | 26.59 | 26.60 | 26.35 | 26.37 | 26.37 | 1.78% | 37,505 |
| Aug 20, 2025 | 25.77 | 25.97 | 25.25 | 25.91 | 25.91 | 0.80% | 53,221 |
| Aug 19, 2025 | 25.50 | 25.92 | 25.45 | 25.70 | 25.70 | -7.74% | 90,388 |
| Aug 18, 2025 | 27.18 | 27.93 | 27.18 | 27.86 | 27.86 | 4.03% | 274,097 |
| Aug 15, 2025 | 26.83 | 26.96 | 26.40 | 26.78 | 26.78 | -1.40% | 44,625 |
| Aug 14, 2025 | 27.20 | 27.23 | 26.86 | 27.16 | 27.16 | 3.90% | 31,174 |
| Aug 13, 2025 | 26.64 | 26.64 | 26.06 | 26.14 | 26.14 | -1.28% | 60,204 |
| Aug 12, 2025 | 25.90 | 26.50 | 25.56 | 26.48 | 26.48 | 2.80% | 46,874 |
| Aug 11, 2025 | 26.07 | 26.07 | 25.51 | 25.76 | 25.76 | -1.45% | 114,445 |
| Aug 8, 2025 | 27.11 | 27.36 | 26.00 | 26.14 | 26.14 | -3.84% | 492,408 |
| Aug 7, 2025 | 25.90 | 27.29 | 25.90 | 27.19 | 27.19 | -3.19% | 53,452 |
| Aug 6, 2025 | 27.31 | 28.20 | 27.31 | 28.08 | 28.08 | 1.92% | 49,039 |
| Aug 5, 2025 | 27.24 | 27.67 | 27.24 | 27.55 | 27.55 | 1.14% | 93,004 |
| Aug 4, 2025 | 26.10 | 27.29 | 26.10 | 27.24 | 27.24 | 0.44% | 49,283 |
| Aug 1, 2025 | 26.40 | 27.22 | 26.40 | 27.12 | 27.12 | -0.07% | 91,581 |
| Jul 31, 2025 | 26.17 | 27.40 | 26.17 | 27.14 | 27.14 | 0.26% | 46,282 |
| Jul 30, 2025 | 27.00 | 27.31 | 26.78 | 27.07 | 27.07 | -0.39% | 55,574 |
| Jul 29, 2025 | 26.36 | 27.32 | 26.36 | 27.18 | 27.18 | 2.76% | 72,968 |
| Jul 28, 2025 | 26.70 | 26.77 | 26.31 | 26.45 | 26.45 | -5.18% | 143,921 |
| Jul 25, 2025 | 27.55 | 28.05 | 27.55 | 27.89 | 27.89 | -0.04% | 83,376 |
| Jul 24, 2025 | 28.00 | 28.30 | 27.83 | 27.90 | 27.90 | -2.75% | 115,607 |
| Jul 23, 2025 | 27.79 | 28.73 | 27.79 | 28.69 | 28.69 | 4.67% | 264,674 |
| Jul 22, 2025 | 27.37 | 27.43 | 26.82 | 27.41 | 27.41 | -0.02% | 84,585 |
| Jul 21, 2025 | 26.97 | 27.58 | 26.58 | 27.42 | 27.42 | -5.04% | 154,665 |
| Jul 18, 2025 | 28.60 | 28.99 | 28.45 | 28.87 | 28.87 | 17.21% | 169,935 |
| Jul 17, 2025 | 24.74 | 24.74 | 24.06 | 24.63 | 24.63 | 0.82% | 103,381 |
| Jul 16, 2025 | 24.53 | 24.53 | 24.04 | 24.43 | 24.43 | -1.77% | 97,312 |
| Jul 15, 2025 | 25.06 | 25.28 | 24.87 | 24.87 | 24.87 | -2.76% | 98,688 |
| Jul 14, 2025 | 25.45 | 25.65 | 25.33 | 25.58 | 25.58 | 0.10% | 90,192 |
| Jul 11, 2025 | 25.21 | 25.70 | 25.21 | 25.55 | 25.55 | -0.58% | 80,386 |
| Jul 10, 2025 | 25.26 | 25.74 | 25.26 | 25.70 | 25.70 | -1.31% | 97,633 |
| Jul 9, 2025 | 25.70 | 26.06 | 25.38 | 26.04 | 26.04 | 1.76% | 96,480 |
| Jul 8, 2025 | 25.76 | 25.76 | 25.32 | 25.59 | 25.59 | -2.59% | 91,127 |
| Jul 7, 2025 | 25.79 | 26.30 | 25.75 | 26.27 | 26.27 | 2.46% | 138,340 |
| Jul 3, 2025 | 24.76 | 25.73 | 24.76 | 25.64 | 25.64 | - | 42,521 |
| Jul 2, 2025 | 25.02 | 25.68 | 25.02 | 25.64 | 25.64 | -1.31% | 83,176 |
| Jul 1, 2025 | 26.46 | 26.46 | 25.76 | 25.98 | 25.98 | -6.98% | 125,489 |