Saab AB (publ) (STO:SAAB.B)
Sweden · Delayed Price · Currency is SEK 509.30
+4.00 (0.79%)
At close: Jun 17, 2026
Saab AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 505.30 | 513.80 | 503.70 | 509.30 | 509.30 | 0.79% | 1,226,163 |
| Jun 16, 2026 | 505.00 | 519.80 | 499.55 | 505.30 | 505.30 | 0.48% | 1,237,639 |
| Jun 15, 2026 | 524.00 | 529.50 | 498.60 | 502.90 | 502.90 | -3.59% | 1,317,249 |
| Jun 12, 2026 | 546.50 | 547.60 | 520.40 | 521.60 | 521.60 | -2.69% | 1,581,172 |
| Jun 11, 2026 | 524.60 | 542.40 | 523.50 | 536.00 | 536.00 | 2.11% | 1,047,963 |
| Jun 10, 2026 | 524.70 | 532.50 | 518.20 | 524.90 | 524.90 | 0.15% | 775,377 |
| Jun 9, 2026 | 531.80 | 539.90 | 519.50 | 524.10 | 524.10 | -1.45% | 1,050,637 |
| Jun 8, 2026 | 526.80 | 538.10 | 522.00 | 531.80 | 531.80 | 0.64% | 980,384 |
| Jun 5, 2026 | 525.00 | 534.00 | 522.50 | 528.40 | 528.40 | 0.49% | 822,014 |
| Jun 4, 2026 | 515.50 | 531.30 | 512.50 | 525.80 | 525.80 | 1.60% | 948,543 |
| Jun 3, 2026 | 522.60 | 525.60 | 510.60 | 517.50 | 517.50 | -1.41% | 1,275,669 |
| Jun 2, 2026 | 544.60 | 546.10 | 517.30 | 524.90 | 524.90 | -2.11% | 1,775,324 |
| Jun 1, 2026 | 567.00 | 567.00 | 532.90 | 536.20 | 536.20 | -5.81% | 1,570,314 |
| May 29, 2026 | 580.00 | 585.00 | 569.30 | 569.30 | 569.30 | -1.20% | 2,765,733 |
| May 28, 2026 | 540.00 | 578.90 | 540.00 | 576.20 | 576.20 | 7.36% | 2,486,826 |
| May 27, 2026 | 540.00 | 548.20 | 531.30 | 536.70 | 536.70 | -0.70% | 1,113,430 |
| May 26, 2026 | 539.60 | 549.50 | 531.00 | 540.50 | 540.50 | 0.20% | 803,201 |
| May 25, 2026 | 530.00 | 540.50 | 528.20 | 539.40 | 539.40 | 1.79% | 607,931 |
| May 22, 2026 | 533.00 | 538.20 | 527.00 | 529.90 | 529.90 | 0.51% | 870,918 |
| May 21, 2026 | 529.30 | 532.60 | 522.30 | 527.20 | 527.20 | 0.57% | 1,057,797 |
| May 20, 2026 | 514.00 | 526.30 | 510.00 | 524.20 | 524.20 | 2.00% | 1,109,070 |
| May 19, 2026 | 498.50 | 521.70 | 498.50 | 513.90 | 513.90 | 4.38% | 1,545,347 |
| May 18, 2026 | 480.40 | 499.00 | 475.90 | 492.35 | 492.35 | 1.99% | 1,655,361 |
| May 15, 2026 | 500.00 | 503.70 | 481.50 | 482.75 | 482.75 | -1.80% | 2,255,108 |
| May 13, 2026 | 510.00 | 515.50 | 491.60 | 491.60 | 491.60 | -3.63% | 1,271,603 |
| May 12, 2026 | 520.00 | 525.20 | 510.10 | 510.10 | 510.10 | -2.99% | 1,745,988 |
| May 11, 2026 | 539.00 | 542.30 | 518.50 | 525.80 | 525.80 | -2.27% | 2,041,007 |
| May 8, 2026 | 564.80 | 565.00 | 538.00 | 538.00 | 538.00 | -4.36% | 1,589,667 |
| May 7, 2026 | 588.90 | 588.90 | 551.50 | 562.50 | 562.50 | -4.37% | 1,700,732 |
| May 6, 2026 | 581.60 | 590.40 | 575.00 | 588.20 | 588.20 | 2.19% | 1,660,536 |
| May 5, 2026 | 570.90 | 581.60 | 568.50 | 575.60 | 575.60 | 0.61% | 1,183,390 |
| May 4, 2026 | 570.20 | 580.30 | 560.70 | 572.10 | 572.10 | 2.16% | 1,420,437 |
| Apr 30, 2026 | 555.30 | 566.90 | 547.20 | 560.00 | 560.00 | 0.05% | 805,247 |
| Apr 29, 2026 | 570.00 | 572.90 | 557.90 | 559.70 | 559.70 | -1.76% | 1,024,106 |
| Apr 28, 2026 | 569.10 | 571.70 | 562.00 | 569.70 | 569.70 | 0.41% | 1,070,803 |
| Apr 27, 2026 | 565.00 | 578.50 | 564.00 | 567.40 | 567.40 | 0.42% | 1,249,071 |
| Apr 24, 2026 | 593.00 | 593.30 | 562.60 | 565.00 | 565.00 | -3.63% | 1,716,252 |
| Apr 23, 2026 | 563.00 | 593.90 | 543.50 | 586.30 | 586.30 | 3.81% | 2,979,587 |
| Apr 22, 2026 | 567.00 | 572.80 | 561.90 | 564.80 | 564.80 | -1.03% | 1,173,408 |
| Apr 21, 2026 | 587.50 | 589.00 | 566.70 | 570.70 | 570.70 | -3.19% | 1,436,672 |
| Apr 20, 2026 | 591.50 | 598.00 | 581.50 | 589.50 | 589.50 | -1.02% | 1,456,364 |
| Apr 17, 2026 | 594.00 | 608.30 | 590.60 | 595.60 | 595.60 | -0.95% | 1,743,655 |
| Apr 16, 2026 | 618.90 | 619.00 | 593.50 | 601.30 | 601.30 | -2.84% | 1,896,106 |
| Apr 15, 2026 | 615.00 | 623.60 | 606.50 | 618.90 | 618.90 | 0.50% | 1,288,378 |
| Apr 14, 2026 | 622.50 | 625.00 | 610.60 | 615.80 | 615.80 | -0.68% | 1,252,244 |
| Apr 13, 2026 | 611.30 | 622.50 | 603.60 | 620.00 | 620.00 | 1.64% | 1,410,592 |
| Apr 10, 2026 | 623.80 | 630.90 | 601.00 | 610.00 | 610.00 | -2.20% | 2,227,651 |
| Apr 9, 2026 | 625.00 | 628.40 | 605.00 | 623.70 | 623.70 | -1.17% | 1,548,762 |
| Apr 8, 2026 | 638.50 | 642.60 | 620.00 | 631.10 | 631.10 | 1.09% | 1,607,470 |
| Apr 7, 2026 | 656.40 | 659.40 | 613.90 | 624.30 | 624.30 | -2.76% | 2,065,894 |