Saab AB (publ) (STO:SAAB.B)
Sweden · Delayed Price · Currency is SEK 526.20
-7.50 (-1.41%)
Aug 1, 2025, 5:29 PM CET
FARO Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2025 | 489.05 | 494.90 | 477.55 | 491.05 | 491.05 | 0.59% | 2,905,888 |
| Jul 2, 2025 | 494.25 | 495.85 | 473.65 | 488.15 | 488.15 | -0.70% | 3,851,849 |
| Jul 1, 2025 | 529.60 | 529.90 | 491.60 | 491.60 | 491.60 | -6.82% | 4,240,336 |
| Jun 30, 2025 | 514.00 | 530.80 | 513.30 | 527.60 | 527.60 | 3.21% | 3,594,534 |
| Jun 27, 2025 | 528.80 | 535.00 | 506.00 | 511.20 | 511.20 | -1.88% | 4,208,841 |
| Jun 26, 2025 | 490.15 | 521.00 | 488.15 | 521.00 | 521.00 | 6.30% | 3,993,292 |
| Jun 25, 2025 | 474.40 | 491.70 | 474.40 | 490.10 | 490.10 | 3.66% | 2,619,180 |
| Jun 24, 2025 | 478.00 | 488.75 | 468.45 | 472.80 | 472.80 | -2.05% | 3,299,231 |
| Jun 23, 2025 | 490.00 | 492.20 | 471.05 | 482.70 | 482.70 | -1.91% | 3,585,912 |
| Jun 19, 2025 | 499.35 | 519.20 | 490.20 | 492.10 | 492.10 | -0.71% | 7,237,863 |
| Jun 18, 2025 | 484.45 | 501.90 | 483.70 | 495.60 | 495.60 | 2.11% | 4,140,964 |
| Jun 17, 2025 | 468.60 | 485.95 | 459.15 | 485.35 | 485.35 | 3.57% | 3,270,929 |
| Jun 16, 2025 | 463.00 | 474.15 | 462.65 | 468.60 | 468.60 | 1.87% | 3,364,617 |
| Jun 13, 2025 | 454.15 | 464.40 | 452.00 | 460.00 | 460.00 | 2.82% | 3,056,532 |
| Jun 12, 2025 | 452.80 | 457.95 | 440.50 | 447.40 | 447.40 | 0.16% | 2,146,982 |
| Jun 11, 2025 | 429.10 | 447.05 | 426.60 | 446.70 | 446.70 | 3.92% | 3,968,254 |
| Jun 10, 2025 | 462.40 | 463.85 | 428.05 | 429.85 | 429.85 | -9.45% | 6,193,365 |
| Jun 9, 2025 | 506.20 | 506.60 | 472.45 | 474.70 | 474.70 | -7.18% | 5,481,940 |
| Jun 5, 2025 | 488.00 | 513.00 | 485.15 | 511.40 | 511.40 | 4.96% | 3,839,076 |
| Jun 4, 2025 | 501.00 | 502.40 | 480.90 | 487.25 | 487.25 | -2.09% | 3,676,708 |
| Jun 3, 2025 | 488.20 | 501.00 | 479.55 | 497.65 | 497.65 | 2.24% | 2,863,297 |
| Jun 2, 2025 | 486.90 | 499.35 | 480.05 | 486.75 | 486.75 | 0.45% | 3,624,685 |
| May 30, 2025 | 494.00 | 494.95 | 482.60 | 484.55 | 484.55 | -0.91% | 3,419,408 |
| May 28, 2025 | 480.30 | 494.00 | 480.20 | 489.00 | 489.00 | 2.52% | 2,016,178 |
| May 27, 2025 | 474.80 | 477.40 | 456.05 | 477.00 | 477.00 | 0.91% | 3,092,988 |
| May 26, 2025 | 469.95 | 479.10 | 469.65 | 472.70 | 472.70 | 1.36% | 1,663,578 |
| May 23, 2025 | 465.00 | 472.25 | 455.05 | 466.35 | 466.35 | 0.64% | 2,690,321 |
| May 22, 2025 | 462.95 | 466.00 | 458.75 | 463.40 | 463.40 | 0.27% | 1,798,257 |
| May 21, 2025 | 454.85 | 463.95 | 447.15 | 462.15 | 462.15 | 1.80% | 2,809,549 |