Saab AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	634.30	654.80	633.20	650.20	650.20	2.94%	1,678,028
Oct 15, 2026	610.00	632.80	605.90	631.60	631.60	3.46%	1,712,893
Oct 14, 2026	599.70	614.80	595.90	610.50	610.50	2.07%	959,585
Oct 13, 2026	606.60	611.20	597.10	598.10	598.10	-1.85%	750,108
Oct 12, 2026	600.00	615.70	600.00	609.40	609.40	1.62%	1,214,090
Oct 9, 2026	588.00	599.70	581.40	599.70	599.70	2.46%	780,629
Oct 8, 2026	588.10	593.50	582.50	585.30	585.30	-1.10%	724,797
Oct 7, 2026	600.40	610.50	589.50	591.80	591.80	-1.25%	1,232,894
Oct 6, 2026	620.60	624.00	593.10	599.30	599.30	-4.07%	1,817,693
Oct 5, 2026	612.60	626.80	608.00	624.70	624.70	2.18%	879,974
Oct 2, 2026	623.00	631.30	612.60	612.60	611.40	-1.70%	1,232,138
Oct 1, 2026	630.00	637.80	623.00	623.20	621.98	0.87%	1,794,361
Sep 30, 2026	616.50	627.30	612.00	617.80	616.59	0.60%	984,237
Sep 29, 2026	617.00	619.20	608.90	614.10	612.90	-0.44%	915,350
Sep 28, 2026	622.70	626.40	616.20	616.80	615.59	-0.95%	844,767
Sep 25, 2026	616.40	632.40	611.80	622.70	621.48	1.17%	1,095,693
Sep 24, 2026	626.20	626.20	605.70	615.50	614.29	-2.61%	1,280,099
Sep 23, 2026	618.00	633.30	615.20	632.00	630.76	2.93%	1,274,886
Sep 22, 2026	619.50	626.70	608.80	614.00	612.80	-0.94%	1,339,757
Sep 21, 2026	613.50	623.70	611.40	619.80	618.59	2.68%	1,267,740
Sep 18, 2026	614.70	620.80	602.50	603.60	602.42	-1.45%	1,667,115
Sep 17, 2026	602.20	616.20	598.80	612.50	611.30	2.34%	1,689,638
Sep 16, 2026	590.60	599.20	582.90	598.50	597.33	2.34%	1,362,313
Sep 15, 2026	573.80	591.40	570.30	584.80	583.65	1.85%	1,153,332
Sep 14, 2026	571.60	582.20	571.00	574.20	573.08	0.45%	916,266
Sep 11, 2026	579.10	581.20	567.50	571.60	570.48	-1.06%	795,671
Sep 10, 2026	578.60	583.50	572.80	577.70	576.57	0.49%	928,007
Sep 9, 2026	574.10	582.90	566.70	574.90	573.77	-0.52%	1,392,648
Sep 8, 2026	583.20	583.40	566.40	577.90	576.77	-0.77%	1,451,619
Sep 7, 2026	589.00	596.60	582.40	582.40	581.26	-1.19%	931,827
Sep 4, 2026	597.70	603.20	586.30	589.40	588.25	-1.39%	958,135
Sep 3, 2026	608.00	608.00	594.40	597.70	596.53	-2.02%	1,365,748
Sep 2, 2026	610.00	612.80	601.90	610.00	608.81	-0.29%	907,765
Sep 1, 2026	630.00	630.50	604.40	611.80	610.60	-3.33%	1,612,432
Aug 31, 2026	638.30	641.30	630.90	632.90	631.66	-1.05%	1,222,991
Aug 28, 2026	642.50	650.00	636.70	639.60	638.35	-0.25%	1,080,369
Aug 27, 2026	643.60	654.50	637.20	641.20	639.94	0.02%	1,219,679
Aug 26, 2026	635.00	642.60	624.80	641.10	639.84	0.45%	1,033,308
Aug 25, 2026	642.80	648.50	635.10	638.20	636.95	-0.62%	894,011
Aug 24, 2026	655.20	662.30	640.50	642.20	640.94	-1.98%	1,432,238
Aug 21, 2026	659.80	663.40	654.20	655.20	653.92	-1.70%	1,264,267
Aug 20, 2026	675.90	678.00	666.30	666.50	665.19	-1.39%	905,474
Aug 19, 2026	687.70	694.70	674.20	675.90	674.58	-1.76%	1,126,262
Aug 18, 2026	692.00	699.30	681.50	688.00	686.65	-0.55%	1,452,471
Aug 17, 2026	694.00	700.90	682.80	691.80	690.44	-0.13%	1,180,088
Aug 14, 2026	682.00	702.30	682.00	692.70	691.34	1.85%	1,834,474
Aug 13, 2026	675.70	692.50	675.20	680.10	678.77	0.79%	1,786,743
Aug 12, 2026	658.80	678.00	656.80	674.80	673.48	2.52%	1,717,955
Aug 11, 2026	652.50	670.10	651.40	658.20	656.91	2.96%	1,844,511
Aug 10, 2026	633.60	639.80	621.90	639.30	638.05	0.93%	1,342,590