Saab AB (publ) (SAABY)
OTCMKTS
· Delayed Price · Currency is USD
20.09
+0.43 (2.19%)
Apr 1, 2025, 3:59 PM EST
Saab AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 19.80 | 20.22 | 19.80 | 20.14 | 20.14 | 2.39% | 246,534 |
| Mar 31, 2025 | 19.44 | 19.67 | 18.72 | 19.67 | 19.67 | 1.18% | 127,397 |
| Mar 28, 2025 | 19.78 | 19.78 | 19.07 | 19.44 | 19.44 | -3.48% | 357,667 |
| Mar 27, 2025 | 19.96 | 20.27 | 19.37 | 20.14 | 20.14 | 1.97% | 174,153 |
| Mar 26, 2025 | 20.02 | 20.11 | 19.71 | 19.75 | 19.75 | -1.15% | 101,846 |
| Mar 25, 2025 | 20.00 | 20.07 | 19.90 | 19.98 | 19.98 | 1.01% | 238,117 |
| Mar 24, 2025 | 18.83 | 19.79 | 18.83 | 19.78 | 19.78 | 5.21% | 315,395 |
| Mar 21, 2025 | 18.89 | 18.93 | 18.65 | 18.80 | 18.80 | -1.93% | 225,595 |
| Mar 20, 2025 | 19.00 | 19.22 | 18.72 | 19.17 | 19.17 | -0.21% | 187,662 |
| Mar 19, 2025 | 19.05 | 19.28 | 18.70 | 19.21 | 19.21 | -6.52% | 369,203 |
| Mar 18, 2025 | 20.28 | 20.65 | 20.19 | 20.55 | 20.55 | 1.28% | 284,930 |
| Mar 17, 2025 | 20.36 | 20.39 | 20.06 | 20.29 | 20.29 | 2.68% | 612,108 |
| Mar 14, 2025 | 19.01 | 19.81 | 19.01 | 19.76 | 19.76 | 6.81% | 182,927 |
| Mar 13, 2025 | 18.24 | 18.53 | 18.14 | 18.50 | 18.50 | -4.84% | 339,016 |
| Mar 12, 2025 | 19.06 | 19.44 | 18.89 | 19.44 | 19.44 | 0.83% | 341,634 |
| Mar 11, 2025 | 19.40 | 19.40 | 18.53 | 19.28 | 19.28 | 5.88% | 284,937 |
| Mar 10, 2025 | 18.18 | 18.21 | 17.84 | 18.21 | 18.21 | 1.05% | 613,776 |
| Mar 7, 2025 | 18.24 | 18.24 | 17.75 | 18.02 | 18.02 | -3.89% | 603,075 |
| Mar 6, 2025 | 18.70 | 18.88 | 18.27 | 18.75 | 18.75 | 1.30% | 407,281 |
| Mar 5, 2025 | 17.95 | 18.85 | 17.89 | 18.51 | 18.51 | 5.23% | 811,599 |
| Mar 4, 2025 | 17.00 | 17.72 | 16.27 | 17.59 | 17.59 | - | 611,970 |
| Mar 3, 2025 | 17.01 | 17.78 | 16.48 | 17.59 | 17.59 | 13.48% | 541,089 |
| Feb 28, 2025 | 15.06 | 15.50 | 14.81 | 15.50 | 15.50 | 5.16% | 244,709 |
| Feb 27, 2025 | 14.97 | 14.97 | 14.62 | 14.74 | 14.74 | 2.83% | 103,985 |
| Feb 26, 2025 | 14.56 | 14.56 | 14.31 | 14.34 | 14.34 | -2.28% | 206,658 |
| Feb 25, 2025 | 14.67 | 14.69 | 14.35 | 14.67 | 14.67 | 4.34% | 249,190 |
| Feb 24, 2025 | 14.06 | 14.22 | 13.96 | 14.06 | 14.06 | 1.30% | 115,327 |
| Feb 21, 2025 | 13.98 | 13.98 | 13.76 | 13.88 | 13.88 | 0.95% | 103,055 |
| Feb 20, 2025 | 13.97 | 13.97 | 13.54 | 13.75 | 13.75 | 0.36% | 175,023 |
| Feb 19, 2025 | 13.59 | 13.72 | 13.49 | 13.70 | 13.70 | 3.20% | 155,274 |
| Feb 18, 2025 | 12.61 | 13.38 | 12.61 | 13.28 | 13.28 | 16.60% | 168,153 |
| Feb 14, 2025 | 11.05 | 11.45 | 11.05 | 11.39 | 11.39 | 9.26% | 68,996 |
| Feb 13, 2025 | 9.84 | 10.49 | 9.84 | 10.42 | 10.42 | 6.00% | 98,573 |
| Feb 12, 2025 | 9.96 | 10.03 | 9.78 | 9.83 | 9.83 | -2.19% | 74,567 |
| Feb 11, 2025 | 9.91 | 10.05 | 9.91 | 10.05 | 10.05 | 0.70% | 42,531 |
| Feb 10, 2025 | 9.92 | 9.98 | 9.89 | 9.98 | 9.98 | 2.89% | 103,723 |
| Feb 7, 2025 | 10.10 | 10.10 | 9.68 | 9.70 | 9.70 | -6.55% | 38,414 |
| Feb 6, 2025 | 10.41 | 10.41 | 10.30 | 10.38 | 10.38 | -4.68% | 67,489 |
| Feb 5, 2025 | 11.00 | 11.12 | 10.89 | 10.89 | 10.89 | 0.74% | 22,277 |
| Feb 4, 2025 | 10.40 | 10.84 | 10.40 | 10.81 | 10.81 | -0.73% | 53,434 |
| Feb 3, 2025 | 10.76 | 10.96 | 10.74 | 10.89 | 10.89 | 0.74% | 110,219 |
| Jan 31, 2025 | 10.77 | 10.94 | 10.75 | 10.81 | 10.81 | 2.46% | 36,686 |
| Jan 30, 2025 | 10.59 | 10.66 | 10.54 | 10.55 | 10.55 | -0.09% | 64,217 |
| Jan 29, 2025 | 10.48 | 10.60 | 10.47 | 10.56 | 10.56 | 0.76% | 31,645 |
| Jan 28, 2025 | 10.59 | 10.59 | 10.44 | 10.48 | 10.48 | -1.41% | 44,444 |
| Jan 27, 2025 | 10.63 | 10.63 | 10.51 | 10.63 | 10.63 | -0.09% | 106,391 |
| Jan 24, 2025 | 10.60 | 10.67 | 10.55 | 10.64 | 10.64 | 0.14% | 31,950 |
| Jan 23, 2025 | 10.46 | 10.66 | 10.46 | 10.63 | 10.63 | 2.76% | 73,926 |
| Jan 22, 2025 | 10.14 | 10.39 | 10.14 | 10.34 | 10.34 | -0.63% | 187,324 |
| Jan 21, 2025 | 10.27 | 10.45 | 10.02 | 10.41 | 10.41 | 3.94% | 128,829 |