Saab AB (publ) (STO:SAAB.B)
Sweden · Delayed Price · Currency is SEK 576.80
+40.10 (7.47%)
May 28, 2026, 5:18 PM CET
Saab AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 540.00 | 574.80 | 540.00 | 572.20 | - | 6.61% | 1,911,906 |
| 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 |
| Apr 2, 2026 | 644.80 | 651.30 | 640.40 | 642.00 | 642.00 | -3.02% | 798,306 |
| Apr 1, 2026 | 635.00 | 663.80 | 622.90 | 663.20 | 662.00 | 7.42% | 2,294,264 |
| Mar 31, 2026 | 582.50 | 617.40 | 582.50 | 617.40 | 616.28 | 2.12% | 1,884,686 |
| Mar 30, 2026 | 584.80 | 609.30 | 577.00 | 604.60 | 603.51 | 2.18% | 1,182,813 |
| Mar 27, 2026 | 613.80 | 617.90 | 587.90 | 591.70 | 590.63 | -3.60% | 1,216,734 |
| Mar 26, 2026 | 617.50 | 623.40 | 598.30 | 613.80 | 612.69 | -3.31% | 1,657,366 |
| Mar 25, 2026 | 642.30 | 643.90 | 627.90 | 634.80 | 633.65 | -0.36% | 1,217,093 |
| Mar 24, 2026 | 638.60 | 639.00 | 621.50 | 637.10 | 635.95 | -0.23% | 1,248,192 |
| Mar 23, 2026 | 625.00 | 652.80 | 619.80 | 638.60 | 637.44 | -0.58% | 1,835,299 |
| Mar 20, 2026 | 672.80 | 679.20 | 642.30 | 642.30 | 641.14 | -4.52% | 3,579,142 |
| Mar 19, 2026 | 694.30 | 697.00 | 668.70 | 672.70 | 671.48 | -3.61% | 1,601,532 |
| Mar 18, 2026 | 688.50 | 704.40 | 685.60 | 697.90 | 696.64 | 1.54% | 1,416,501 |
| Mar 17, 2026 | 681.00 | 691.20 | 675.80 | 687.30 | 686.06 | -0.12% | 1,139,918 |
| Mar 16, 2026 | 684.80 | 690.80 | 672.70 | 688.10 | 686.85 | 0.39% | 1,503,696 |