Saab AB (publ) (STO:SAAB.B)
Sweden · Delayed Price · Currency is SEK 532.60
+11.80 (2.27%)
Sep 11, 2025, 5:29 PM CET
Saab AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 520.40 | 534.40 | 514.70 | 532.60 | 532.60 | 2.27% | 2,608,939 |
| Sep 10, 2025 | 518.40 | 523.50 | 507.70 | 520.80 | 520.80 | 2.14% | 2,486,343 |
| Sep 9, 2025 | 502.40 | 511.50 | 492.60 | 509.90 | 509.90 | -2.36% | 2,809,151 |
| Sep 8, 2025 | 518.40 | 527.00 | 513.60 | 522.20 | 522.20 | 1.50% | 1,525,445 |
| Sep 5, 2025 | 505.80 | 519.20 | 504.40 | 514.50 | 514.50 | 1.70% | 1,755,559 |
| Sep 4, 2025 | 517.40 | 517.50 | 495.00 | 505.90 | 505.90 | -4.91% | 3,593,742 |
| Sep 3, 2025 | 535.00 | 539.50 | 525.00 | 532.00 | 532.00 | 0.32% | 1,656,393 |
| Sep 2, 2025 | 538.50 | 540.80 | 523.00 | 530.30 | 530.30 | -1.81% | 1,726,938 |
| Sep 1, 2025 | 536.80 | 542.30 | 533.80 | 540.10 | 540.10 | 0.92% | 1,239,699 |
| Aug 29, 2025 | 537.50 | 551.80 | 534.40 | 535.20 | 535.20 | -0.72% | 2,635,478 |
| Aug 28, 2025 | 537.20 | 543.30 | 530.00 | 539.10 | 539.10 | 0.43% | 1,901,179 |
| Aug 27, 2025 | 538.00 | 542.50 | 532.20 | 536.80 | 536.80 | -0.37% | 1,751,241 |
| Aug 26, 2025 | 536.30 | 539.10 | 528.60 | 538.80 | 538.80 | 0.71% | 2,466,255 |
| Aug 25, 2025 | 518.80 | 536.00 | 518.80 | 535.00 | 535.00 | 3.24% | 2,626,597 |
| Aug 22, 2025 | 511.50 | 522.80 | 511.50 | 518.20 | 518.20 | 1.81% | 1,840,262 |
| Aug 21, 2025 | 506.40 | 512.90 | 504.70 | 509.00 | 509.00 | 2.12% | 1,982,777 |
| Aug 20, 2025 | 485.00 | 502.50 | 480.00 | 498.45 | 498.45 | 0.62% | 1,960,100 |
| Aug 19, 2025 | 524.30 | 526.00 | 486.85 | 495.40 | 495.40 | -7.02% | 5,980,994 |
| Aug 18, 2025 | 517.10 | 535.80 | 511.20 | 532.80 | 532.80 | 4.47% | 3,266,184 |
| Aug 15, 2025 | 521.50 | 527.00 | 502.40 | 510.00 | 510.00 | -2.04% | 2,271,562 |
| Aug 14, 2025 | 498.85 | 524.10 | 497.85 | 520.60 | 520.60 | 4.21% | 2,513,827 |
| Aug 13, 2025 | 506.90 | 513.70 | 498.90 | 499.55 | 499.55 | -0.84% | 1,699,614 |
| Aug 12, 2025 | 495.30 | 507.20 | 495.30 | 503.80 | 503.80 | 1.04% | 1,498,470 |
| Aug 11, 2025 | 492.70 | 498.90 | 484.80 | 498.60 | 498.60 | -0.95% | 3,046,344 |
| Aug 8, 2025 | 520.60 | 529.20 | 498.40 | 503.40 | 503.40 | -3.69% | 2,920,444 |
| Aug 7, 2025 | 532.30 | 538.90 | 515.00 | 522.70 | 522.70 | -3.53% | 3,438,854 |
| Aug 6, 2025 | 535.00 | 541.80 | 527.00 | 541.80 | 541.80 | 1.38% | 1,754,249 |
| Aug 5, 2025 | 533.20 | 547.70 | 529.60 | 534.40 | 534.40 | 1.54% | 1,762,083 |
| Aug 4, 2025 | 526.20 | 534.50 | 523.00 | 526.30 | 526.30 | 0.02% | 1,258,370 |
| Aug 1, 2025 | 530.60 | 531.60 | 517.40 | 526.20 | 526.20 | -1.41% | 1,612,812 |
| Jul 31, 2025 | 534.00 | 537.30 | 528.90 | 533.70 | 533.70 | 0.58% | 1,685,134 |
| Jul 30, 2025 | 526.00 | 536.70 | 521.50 | 530.60 | 530.60 | 0.87% | 1,797,124 |
| Jul 29, 2025 | 510.00 | 529.60 | 509.50 | 526.00 | 526.00 | 3.16% | 1,728,629 |
| Jul 28, 2025 | 520.00 | 520.70 | 504.10 | 509.90 | 509.90 | -3.79% | 2,820,905 |
| Jul 25, 2025 | 532.20 | 538.50 | 526.80 | 530.00 | 530.00 | -0.41% | 1,554,949 |
| Jul 24, 2025 | 541.00 | 554.10 | 529.00 | 532.20 | 532.20 | -1.63% | 2,838,762 |
| Jul 23, 2025 | 523.90 | 547.80 | 514.50 | 541.00 | 541.00 | 3.76% | 3,952,781 |
| Jul 22, 2025 | 521.20 | 531.70 | 513.00 | 521.40 | 521.40 | -1.27% | 3,313,317 |
| Jul 21, 2025 | 542.90 | 545.70 | 506.60 | 528.10 | 528.10 | -5.56% | 6,562,726 |
| Jul 18, 2025 | 498.00 | 564.30 | 497.85 | 559.20 | 559.20 | 16.43% | 10,056,248 |
| Jul 17, 2025 | 473.65 | 483.65 | 470.30 | 480.30 | 480.30 | 1.37% | 2,048,325 |
| Jul 16, 2025 | 485.10 | 486.75 | 472.00 | 473.80 | 473.80 | -2.36% | 2,029,762 |
| Jul 15, 2025 | 490.00 | 490.05 | 479.80 | 485.25 | 485.25 | -1.25% | 2,290,642 |
| Jul 14, 2025 | 487.00 | 492.20 | 480.40 | 491.40 | 491.40 | 0.45% | 1,777,591 |
| Jul 11, 2025 | 487.30 | 499.60 | 483.80 | 489.20 | 489.20 | 0.01% | 2,353,372 |
| Jul 10, 2025 | 494.00 | 494.00 | 481.00 | 489.15 | 489.15 | -1.18% | 2,678,601 |
| Jul 9, 2025 | 483.00 | 495.00 | 478.25 | 495.00 | 495.00 | 1.75% | 2,948,960 |
| Jul 8, 2025 | 498.65 | 500.30 | 482.45 | 486.50 | 486.50 | -2.60% | 2,838,092 |
| Jul 7, 2025 | 492.00 | 499.50 | 481.45 | 499.50 | 499.50 | 1.11% | 2,258,333 |
| Jul 4, 2025 | 491.05 | 497.10 | 485.05 | 494.00 | 494.00 | 0.60% | 1,987,818 |