Saab AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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