Saab AB (publ) (STO:SAAB.B)
Sweden · Delayed Price · Currency is SEK 622.70
+7.20 (1.17%)
Sep 25, 2026, 5:29 PM CET
Saab AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 616.40 | 632.40 | 611.80 | 622.70 | - | 1.17% | 1,046,211 |
| Sep 24, 2026 | 626.20 | 626.20 | 605.70 | 615.50 | 615.50 | -2.61% | 1,280,099 |
| Sep 23, 2026 | 618.00 | 633.30 | 615.20 | 632.00 | 632.00 | 2.93% | 1,199,276 |
| Sep 22, 2026 | 619.50 | 626.70 | 608.80 | 614.00 | 614.00 | -0.94% | 1,289,581 |
| Sep 21, 2026 | 613.50 | 623.70 | 611.40 | 619.80 | 619.80 | 2.68% | 1,267,740 |
| Sep 18, 2026 | 614.70 | 620.80 | 602.50 | 603.60 | 603.60 | -1.45% | 1,667,115 |
| Sep 17, 2026 | 602.20 | 616.20 | 598.80 | 612.50 | 612.50 | 2.34% | 1,576,757 |
| Sep 16, 2026 | 590.60 | 599.20 | 582.90 | 598.50 | 598.50 | 2.34% | 1,322,968 |
| Sep 15, 2026 | 573.80 | 591.40 | 570.30 | 584.80 | 584.80 | 1.85% | 1,153,332 |
| Sep 14, 2026 | 571.60 | 582.20 | 571.00 | 574.20 | 574.20 | 0.45% | 916,266 |
| Sep 11, 2026 | 579.10 | 581.20 | 567.50 | 571.60 | 571.60 | -1.06% | 762,415 |
| Sep 10, 2026 | 578.60 | 583.50 | 572.80 | 577.70 | 577.70 | 0.49% | 880,420 |
| Sep 9, 2026 | 574.10 | 582.90 | 566.70 | 574.90 | 574.90 | -0.52% | 1,328,757 |
| Sep 8, 2026 | 583.20 | 583.40 | 566.40 | 577.90 | 577.90 | -0.77% | 1,334,389 |
| Sep 7, 2026 | 589.00 | 596.60 | 582.40 | 582.40 | 582.40 | -1.19% | 901,404 |
| 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 |