Saab AB (publ) (STO:SAAB.B)
Sweden · Delayed Price · Currency is SEK 616.30
+15.30 (2.55%)
Jul 28, 2026, 11:32 AM CET
Saab AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 603.00 | 611.00 | 602.20 | 602.60 | - | 0.27% | 101,296 |
| 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 |
| Jun 26, 2026 | 485.85 | 492.75 | 480.90 | 487.40 | 487.40 | -0.40% | 961,127 |
| Jun 25, 2026 | 502.50 | 508.70 | 484.40 | 489.35 | 489.35 | -0.34% | 1,838,362 |
| Jun 24, 2026 | 502.20 | 504.00 | 486.50 | 491.00 | 491.00 | -2.81% | 1,655,810 |
| Jun 23, 2026 | 501.10 | 512.90 | 499.35 | 505.20 | 505.20 | 0.46% | 1,107,860 |
| Jun 22, 2026 | 512.10 | 520.50 | 492.60 | 502.90 | 502.90 | -0.10% | 1,628,815 |
| Jun 18, 2026 | 514.00 | 515.90 | 492.65 | 503.40 | 503.40 | -1.16% | 4,125,486 |
| 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 |