Saab AB (publ) (STO:SAAB.B)
Sweden · Delayed Price · Currency is SEK 589.40
-8.30 (-1.39%)
Sep 4, 2026, 5:29 PM CET
Saab AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 597.70 | 603.20 | 586.30 | 589.40 | 589.40 | -1.39% | 872,226 |
| Sep 3, 2026 | 608.00 | 608.00 | 594.40 | 597.70 | 597.70 | -2.02% | 1,293,754 |
| Sep 2, 2026 | 610.00 | 612.80 | 601.90 | 610.00 | 610.00 | -0.29% | 907,765 |
| Sep 1, 2026 | 630.00 | 630.50 | 604.40 | 611.80 | 611.80 | -3.33% | 1,527,746 |
| Aug 31, 2026 | 638.30 | 641.30 | 630.90 | 632.90 | 632.90 | -1.05% | 1,222,991 |
| Aug 28, 2026 | 642.50 | 650.00 | 636.70 | 639.60 | 639.60 | -0.25% | 1,080,369 |
| Aug 27, 2026 | 643.60 | 654.50 | 637.20 | 641.20 | 641.20 | 0.02% | 1,178,423 |
| Aug 26, 2026 | 635.00 | 642.60 | 624.80 | 641.10 | 641.10 | 0.45% | 980,558 |
| Aug 25, 2026 | 642.80 | 648.50 | 635.10 | 638.20 | 638.20 | -0.62% | 894,011 |
| Aug 24, 2026 | 655.20 | 662.30 | 640.50 | 642.20 | 642.20 | -1.98% | 1,432,238 |
| Aug 21, 2026 | 659.80 | 663.40 | 654.20 | 655.20 | 655.20 | -1.70% | 1,264,267 |
| Aug 20, 2026 | 675.90 | 678.00 | 666.30 | 666.50 | 666.50 | -1.39% | 877,993 |
| Aug 19, 2026 | 687.70 | 694.70 | 674.20 | 675.90 | 675.90 | -1.76% | 1,104,070 |
| Aug 18, 2026 | 692.00 | 699.30 | 681.50 | 688.00 | 688.00 | -0.55% | 1,399,473 |
| Aug 17, 2026 | 694.00 | 700.90 | 682.80 | 691.80 | 691.80 | -0.13% | 1,143,229 |
| Aug 14, 2026 | 682.00 | 702.30 | 682.00 | 692.70 | 692.70 | 1.85% | 1,627,537 |
| Aug 13, 2026 | 675.70 | 692.50 | 675.20 | 680.10 | 680.10 | 0.79% | 1,582,806 |
| Aug 12, 2026 | 658.80 | 678.00 | 656.80 | 674.80 | 674.80 | 2.52% | 1,665,331 |
| Aug 11, 2026 | 652.50 | 670.10 | 651.40 | 658.20 | 658.20 | 2.96% | 1,799,614 |
| Aug 10, 2026 | 633.60 | 639.80 | 621.90 | 639.30 | 639.30 | 0.93% | 1,282,689 |
| Aug 7, 2026 | 633.00 | 649.70 | 626.60 | 633.40 | 633.40 | 0.70% | 1,756,181 |
| Aug 6, 2026 | 620.70 | 643.00 | 616.70 | 629.00 | 629.00 | 0.66% | 2,061,446 |
| Aug 5, 2026 | 622.20 | 637.70 | 621.30 | 624.90 | 624.90 | 0.84% | 1,775,892 |
| Aug 4, 2026 | 615.90 | 636.10 | 615.40 | 619.70 | 619.70 | 0.75% | 1,651,705 |
| Aug 3, 2026 | 601.20 | 619.60 | 597.30 | 615.10 | 615.10 | 2.88% | 1,504,807 |
| Jul 31, 2026 | 592.50 | 610.80 | 586.90 | 597.90 | 597.90 | 1.12% | 1,987,644 |
| Jul 30, 2026 | 597.50 | 601.00 | 583.30 | 591.30 | 591.30 | -1.38% | 1,049,438 |
| Jul 29, 2026 | 616.20 | 619.00 | 585.40 | 599.60 | 599.60 | -2.57% | 2,285,119 |
| Jul 28, 2026 | 603.00 | 619.80 | 601.70 | 615.40 | 615.40 | 2.40% | 2,157,822 |
| Jul 27, 2026 | 588.00 | 610.80 | 585.30 | 601.00 | 601.00 | 2.32% | 1,719,669 |
| Jul 24, 2026 | 597.00 | 597.00 | 583.50 | 587.40 | 587.40 | -1.61% | 1,021,960 |
| Jul 23, 2026 | 590.40 | 602.90 | 584.70 | 597.00 | 597.00 | 1.74% | 1,677,774 |
| Jul 22, 2026 | 575.00 | 591.20 | 567.00 | 586.80 | 586.80 | 1.91% | 1,504,833 |
| Jul 21, 2026 | 574.70 | 584.30 | 561.60 | 575.80 | 575.80 | 0.21% | 1,684,547 |
| Jul 20, 2026 | 580.30 | 582.00 | 556.10 | 574.60 | 574.60 | 1.34% | 1,623,126 |
| Jul 17, 2026 | 521.40 | 575.20 | 517.10 | 567.00 | 567.00 | 9.73% | 2,620,523 |
| Jul 16, 2026 | 523.40 | 524.60 | 513.70 | 516.70 | 516.70 | -0.71% | 1,154,702 |
| Jul 15, 2026 | 524.40 | 525.00 | 513.20 | 520.40 | 520.40 | -0.76% | 777,612 |
| Jul 14, 2026 | 527.50 | 528.50 | 515.90 | 524.40 | 524.40 | -0.96% | 1,017,198 |
| Jul 13, 2026 | 546.50 | 546.50 | 526.00 | 529.50 | 529.50 | -3.11% | 1,092,869 |
| Jul 10, 2026 | 563.80 | 565.30 | 542.00 | 546.50 | 546.50 | -3.10% | 1,258,085 |
| Jul 9, 2026 | 593.50 | 599.10 | 561.80 | 564.00 | 564.00 | -3.75% | 1,138,167 |
| Jul 8, 2026 | 603.00 | 612.00 | 580.30 | 586.00 | 586.00 | -2.33% | 1,645,309 |
| Jul 7, 2026 | 608.20 | 630.00 | 595.40 | 600.00 | 600.00 | 2.09% | 2,933,973 |
| Jul 6, 2026 | 563.70 | 589.70 | 563.30 | 587.70 | 587.70 | 4.42% | 1,718,426 |
| Jul 3, 2026 | 567.00 | 568.00 | 550.40 | 562.80 | 562.80 | -0.25% | 1,410,988 |
| Jul 2, 2026 | 522.90 | 567.40 | 522.80 | 564.20 | 564.20 | 8.60% | 2,176,204 |
| Jul 1, 2026 | 510.10 | 524.90 | 507.70 | 519.50 | 519.50 | 3.32% | 1,514,776 |
| Jun 30, 2026 | 501.00 | 509.10 | 493.10 | 502.80 | 502.80 | 0.79% | 1,638,268 |
| Jun 29, 2026 | 495.00 | 505.20 | 489.00 | 498.85 | 498.85 | 2.35% | 1,960,493 |