Saab AB (publ) (SAABY)
OTCMKTS
· Delayed Price · Currency is USD
21.97
+0.28 (1.29%)
Apr 24, 2025, 11:40 AM EDT
Saab AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 22.00 | 22.02 | 21.72 | 21.99 | - | 1.38% | 8,058 |
| Apr 23, 2025 | 22.05 | 22.09 | 21.57 | 21.69 | 21.69 | -6.10% | 195,940 |
| Apr 22, 2025 | 23.16 | 23.47 | 22.58 | 23.10 | 23.10 | 0.65% | 238,118 |
| Apr 21, 2025 | 23.30 | 23.30 | 22.75 | 22.95 | 22.95 | 0.11% | 153,214 |
| Apr 17, 2025 | 22.19 | 24.36 | 22.19 | 22.93 | 22.93 | 1.26% | 168,588 |
| Apr 16, 2025 | 22.57 | 22.70 | 22.32 | 22.64 | 22.64 | -0.09% | 422,713 |
| Apr 15, 2025 | 22.55 | 22.76 | 22.50 | 22.66 | 22.66 | 2.77% | 278,380 |
| Apr 14, 2025 | 21.83 | 22.13 | 21.71 | 22.05 | 22.05 | 2.13% | 612,379 |
| Apr 11, 2025 | 21.10 | 21.59 | 20.99 | 21.59 | 21.54 | 3.85% | 182,429 |
| Apr 10, 2025 | 20.51 | 21.02 | 20.02 | 20.79 | 20.74 | 0.92% | 317,838 |
| Apr 9, 2025 | 19.80 | 21.50 | 19.44 | 20.60 | 20.55 | 3.88% | 327,593 |
| Apr 8, 2025 | 20.29 | 20.32 | 19.58 | 19.83 | 19.79 | 7.51% | 362,893 |
| Apr 7, 2025 | 18.00 | 18.88 | 17.44 | 18.45 | 18.40 | -0.30% | 255,675 |
| Apr 4, 2025 | 19.60 | 19.60 | 18.30 | 18.50 | 18.46 | -11.36% | 321,128 |
| Apr 3, 2025 | 20.27 | 21.13 | 20.27 | 20.87 | 20.82 | 6.92% | 193,556 |
| Apr 2, 2025 | 19.55 | 19.62 | 19.26 | 19.52 | 19.48 | -3.08% | 110,263 |
| Apr 1, 2025 | 19.80 | 20.22 | 19.80 | 20.14 | 20.10 | 2.39% | 246,534 |
| Mar 31, 2025 | 19.44 | 19.67 | 18.72 | 19.67 | 19.63 | 1.18% | 127,397 |
| Mar 28, 2025 | 19.78 | 19.78 | 19.07 | 19.44 | 19.40 | -3.48% | 357,667 |
| Mar 27, 2025 | 19.96 | 20.27 | 19.37 | 20.14 | 20.10 | 1.97% | 174,153 |
| Mar 26, 2025 | 20.02 | 20.11 | 19.71 | 19.75 | 19.71 | -1.15% | 101,846 |
| Mar 25, 2025 | 20.00 | 20.07 | 19.90 | 19.98 | 19.94 | 1.01% | 238,117 |
| Mar 24, 2025 | 18.83 | 19.79 | 18.83 | 19.78 | 19.74 | 5.21% | 315,395 |
| Mar 21, 2025 | 18.89 | 18.93 | 18.65 | 18.80 | 18.76 | -1.93% | 225,595 |
| Mar 20, 2025 | 19.00 | 19.22 | 18.72 | 19.17 | 19.13 | -0.21% | 187,662 |
| Mar 19, 2025 | 19.05 | 19.28 | 18.70 | 19.21 | 19.17 | -6.52% | 369,203 |
| Mar 18, 2025 | 20.28 | 20.65 | 20.19 | 20.55 | 20.50 | 1.28% | 284,930 |
| Mar 17, 2025 | 20.36 | 20.39 | 20.06 | 20.29 | 20.25 | 2.68% | 612,108 |
| Mar 14, 2025 | 19.01 | 19.81 | 19.01 | 19.76 | 19.72 | 6.81% | 182,927 |
| Mar 13, 2025 | 18.24 | 18.53 | 18.14 | 18.50 | 18.46 | -4.84% | 339,016 |
| Mar 12, 2025 | 19.06 | 19.44 | 18.89 | 19.44 | 19.40 | 0.83% | 341,634 |
| Mar 11, 2025 | 19.40 | 19.40 | 18.53 | 19.28 | 19.24 | 5.88% | 284,937 |
| Mar 10, 2025 | 18.18 | 18.21 | 17.84 | 18.21 | 18.17 | 1.05% | 613,776 |
| Mar 7, 2025 | 18.24 | 18.24 | 17.75 | 18.02 | 17.98 | -3.89% | 603,075 |
| Mar 6, 2025 | 18.70 | 18.88 | 18.27 | 18.75 | 18.71 | 1.30% | 407,281 |
| Mar 5, 2025 | 17.95 | 18.85 | 17.89 | 18.51 | 18.47 | 5.23% | 811,599 |
| Mar 4, 2025 | 17.00 | 17.72 | 16.27 | 17.59 | 17.55 | - | 611,970 |
| Mar 3, 2025 | 17.01 | 17.78 | 16.48 | 17.59 | 17.55 | 13.48% | 541,089 |
| Feb 28, 2025 | 15.06 | 15.50 | 14.81 | 15.50 | 15.47 | 5.16% | 244,709 |
| Feb 27, 2025 | 14.97 | 14.97 | 14.62 | 14.74 | 14.71 | 2.83% | 103,985 |
| Feb 26, 2025 | 14.56 | 14.56 | 14.31 | 14.34 | 14.30 | -2.28% | 206,658 |
| Feb 25, 2025 | 14.67 | 14.69 | 14.35 | 14.67 | 14.64 | 4.34% | 249,190 |
| Feb 24, 2025 | 14.06 | 14.22 | 13.96 | 14.06 | 14.03 | 1.30% | 115,327 |
| Feb 21, 2025 | 13.98 | 13.98 | 13.76 | 13.88 | 13.85 | 0.95% | 103,055 |
| Feb 20, 2025 | 13.97 | 13.97 | 13.54 | 13.75 | 13.72 | 0.36% | 175,023 |
| Feb 19, 2025 | 13.59 | 13.72 | 13.49 | 13.70 | 13.67 | 3.20% | 155,274 |
| Feb 18, 2025 | 12.61 | 13.38 | 12.61 | 13.28 | 13.25 | 16.60% | 168,153 |
| Feb 14, 2025 | 11.05 | 11.45 | 11.05 | 11.39 | 11.36 | 9.26% | 68,996 |
| Feb 13, 2025 | 9.84 | 10.49 | 9.84 | 10.42 | 10.40 | 6.00% | 98,573 |
| Feb 12, 2025 | 9.96 | 10.03 | 9.78 | 9.83 | 9.81 | -2.19% | 74,567 |