Saab AB (publ) (SAABF)
OTCMKTS
· Delayed Price · Currency is USD
54.10
+1.69 (3.22%)
Jun 27, 2025, 3:43 PM EDT
Saab AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 53.89 | 54.11 | 52.93 | 53.99 | - | 3.01% | 312 |
| Jun 26, 2025 | 51.75 | 54.99 | 51.75 | 52.41 | 52.41 | 1.28% | 12,828 |
| Jun 25, 2025 | 50.58 | 51.92 | 50.58 | 51.75 | 51.75 | 4.02% | 45,083 |
| Jun 24, 2025 | 49.50 | 50.03 | 49.50 | 49.75 | 49.75 | -1.39% | 1,084 |
| Jun 23, 2025 | 49.45 | 51.85 | 49.45 | 50.45 | 50.45 | -1.27% | 1,231 |
| Jun 20, 2025 | 51.06 | 51.58 | 51.06 | 51.10 | 51.10 | -1.43% | 1,729 |
| Jun 18, 2025 | 52.30 | 52.75 | 51.84 | 51.84 | 51.84 | 1.65% | 67,531 |
| Jun 17, 2025 | 50.00 | 51.30 | 50.00 | 51.00 | 51.00 | 2.80% | 21,905 |
| Jun 16, 2025 | 49.39 | 49.61 | 49.39 | 49.61 | 49.61 | 2.08% | 920 |
| Jun 13, 2025 | 48.88 | 48.88 | 48.59 | 48.60 | 48.60 | 2.55% | 1,929 |
| Jun 12, 2025 | 47.41 | 47.42 | 47.00 | 47.39 | 47.39 | 1.99% | 32,329 |
| Jun 11, 2025 | 45.56 | 47.19 | 45.40 | 46.47 | 46.47 | 4.15% | 3,252 |
| Jun 10, 2025 | 47.01 | 47.01 | 44.36 | 44.62 | 44.62 | -10.76% | 26,126 |
| Jun 9, 2025 | 50.83 | 50.83 | 49.03 | 50.00 | 50.00 | -6.51% | 217,910 |
| Jun 6, 2025 | 53.25 | 53.50 | 53.00 | 53.48 | 53.48 | -0.03% | 2,750 |
| Jun 5, 2025 | 54.00 | 54.00 | 52.88 | 53.50 | 53.50 | 4.90% | 15,616 |
| Jun 4, 2025 | 51.49 | 51.49 | 50.47 | 51.00 | 51.00 | -0.20% | 19,253 |
| Jun 3, 2025 | 51.85 | 52.00 | 51.10 | 51.10 | 51.10 | 0.08% | 889 |
| Jun 2, 2025 | 50.76 | 51.90 | 50.65 | 51.06 | 51.06 | 1.11% | 29,151 |
| May 30, 2025 | 50.70 | 50.85 | 50.36 | 50.50 | 50.50 | -2.88% | 102,477 |
| May 29, 2025 | 51.56 | 52.00 | 49.80 | 52.00 | 52.00 | 0.87% | 5,284 |
| May 28, 2025 | 50.04 | 52.00 | 50.04 | 51.55 | 51.55 | 3.83% | 16,633 |
| May 27, 2025 | 49.56 | 50.55 | 49.24 | 49.65 | 49.65 | 0.18% | 5,968 |
| May 23, 2025 | 48.58 | 49.60 | 48.58 | 49.56 | 49.56 | 3.66% | 4,386 |
| May 22, 2025 | 47.79 | 47.81 | 47.79 | 47.81 | 47.81 | -0.40% | 554 |
| May 21, 2025 | 47.95 | 48.66 | 47.95 | 48.00 | 48.00 | 1.89% | 1,251 |
| May 20, 2025 | 46.41 | 47.47 | 46.35 | 47.11 | 47.11 | -0.53% | 2,455 |
| May 19, 2025 | 47.00 | 47.40 | 46.97 | 47.36 | 47.36 | 0.94% | 4,466 |
| May 16, 2025 | 46.50 | 46.92 | 46.50 | 46.92 | 46.92 | 0.90% | 1,641 |
| May 15, 2025 | 45.44 | 46.50 | 45.44 | 46.50 | 46.50 | 5.90% | 5,247 |
| May 14, 2025 | 43.80 | 44.21 | 43.80 | 43.91 | 43.91 | 0.97% | 4,602 |
| May 13, 2025 | 44.06 | 44.87 | 43.49 | 43.49 | 43.49 | -1.79% | 6,731 |
| May 12, 2025 | 44.40 | 44.40 | 43.45 | 44.28 | 44.28 | -6.51% | 11,935 |
| May 9, 2025 | 47.17 | 47.37 | 45.74 | 47.37 | 47.37 | -1.32% | 2,834 |
| May 8, 2025 | 48.10 | 49.12 | 47.61 | 48.01 | 48.01 | 2.14% | 22,864 |
| May 7, 2025 | 47.20 | 48.10 | 47.00 | 47.00 | 47.00 | -3.98% | 2,655 |
| May 6, 2025 | 47.70 | 48.95 | 47.53 | 48.95 | 48.95 | 1.56% | 3,837 |
| May 5, 2025 | 47.70 | 48.20 | 47.70 | 48.20 | 48.20 | 0.21% | 3,348 |
| May 2, 2025 | 47.00 | 48.70 | 47.00 | 48.10 | 48.10 | 3.94% | 4,650 |
| May 1, 2025 | 46.40 | 47.05 | 45.51 | 46.28 | 46.28 | -0.11% | 1,781 |
| Apr 30, 2025 | 45.18 | 47.49 | 45.18 | 46.33 | 46.33 | 2.49% | 7,376 |
| Apr 29, 2025 | 45.14 | 45.58 | 45.13 | 45.20 | 45.20 | 0.24% | 1,969 |
| Apr 28, 2025 | 45.00 | 45.09 | 43.50 | 45.09 | 45.09 | 2.45% | 2,049 |
| Apr 25, 2025 | 44.81 | 45.25 | 43.68 | 44.01 | 44.01 | 0.39% | 2,850 |
| Apr 24, 2025 | 43.48 | 44.56 | 42.60 | 43.84 | 43.84 | 0.57% | 3,391 |
| Apr 23, 2025 | 43.95 | 44.35 | 43.40 | 43.59 | 43.59 | -4.55% | 11,384 |
| Apr 22, 2025 | 45.63 | 47.00 | 45.60 | 45.67 | 45.67 | -0.72% | 17,664 |
| Apr 21, 2025 | 48.00 | 48.00 | 45.50 | 46.00 | 46.00 | -1.66% | 7,959 |
| Apr 17, 2025 | 48.04 | 48.04 | 45.80 | 46.78 | 46.78 | 2.58% | 13,852 |
| Apr 16, 2025 | 45.12 | 45.75 | 44.95 | 45.60 | 45.60 | 0.55% | 31,598 |