Saab AB (publ) (SAABY)
OTCMKTS
· Delayed Price · Currency is USD
22.10
-1.04 (-4.49%)
May 12, 2025, 3:59 PM EDT
Saab AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 21.53 | 22.10 | 21.04 | 22.05 | 22.05 | -4.71% | 205,452 |
| May 9, 2025 | 23.55 | 23.55 | 22.54 | 23.14 | 23.14 | -3.86% | 148,176 |
| May 8, 2025 | 23.67 | 24.19 | 23.29 | 24.07 | 24.07 | 1.73% | 452,164 |
| May 7, 2025 | 23.78 | 23.78 | 23.45 | 23.66 | 23.66 | -0.63% | 85,777 |
| May 6, 2025 | 23.96 | 24.00 | 23.55 | 23.81 | 23.81 | -1.00% | 120,495 |
| May 5, 2025 | 24.05 | 24.07 | 23.74 | 24.05 | 24.05 | -0.04% | 160,488 |
| May 2, 2025 | 23.45 | 24.23 | 23.45 | 24.06 | 24.06 | 3.69% | 160,163 |
| May 1, 2025 | 22.50 | 23.55 | 22.50 | 23.20 | 23.20 | -0.24% | 107,947 |
| Apr 30, 2025 | 23.69 | 23.69 | 22.81 | 23.26 | 23.26 | 2.11% | 119,637 |
| Apr 29, 2025 | 22.90 | 22.90 | 22.60 | 22.78 | 22.78 | 3.17% | 120,296 |
| Apr 28, 2025 | 21.59 | 22.20 | 21.59 | 22.08 | 22.08 | -0.18% | 75,487 |
| Apr 25, 2025 | 22.23 | 22.30 | 22.00 | 22.12 | 22.12 | -0.27% | 108,733 |
| Apr 24, 2025 | 22.00 | 22.18 | 21.69 | 22.18 | 22.18 | 2.26% | 120,123 |
| Apr 23, 2025 | 22.05 | 22.09 | 21.57 | 21.69 | 21.69 | -6.10% | 195,940 |
| Apr 22, 2025 | 23.16 | 23.47 | 22.58 | 23.10 | 23.10 | 0.65% | 238,118 |
| Apr 21, 2025 | 23.30 | 23.30 | 22.75 | 22.95 | 22.95 | 0.11% | 153,214 |
| Apr 17, 2025 | 22.19 | 24.36 | 22.19 | 22.93 | 22.93 | 1.26% | 168,588 |
| Apr 16, 2025 | 22.57 | 22.70 | 22.32 | 22.64 | 22.64 | -0.09% | 422,713 |
| Apr 15, 2025 | 22.55 | 22.76 | 22.50 | 22.66 | 22.66 | 2.77% | 278,380 |
| Apr 14, 2025 | 21.83 | 22.13 | 21.71 | 22.05 | 22.05 | 2.13% | 612,379 |
| Apr 11, 2025 | 21.10 | 21.59 | 20.99 | 21.59 | 21.54 | 3.85% | 182,429 |
| Apr 10, 2025 | 20.51 | 21.02 | 20.02 | 20.79 | 20.74 | 0.92% | 317,838 |
| Apr 9, 2025 | 19.80 | 21.50 | 19.44 | 20.60 | 20.55 | 3.88% | 327,593 |
| Apr 8, 2025 | 20.29 | 20.32 | 19.58 | 19.83 | 19.79 | 7.51% | 362,893 |
| Apr 7, 2025 | 18.00 | 18.88 | 17.44 | 18.45 | 18.40 | -0.30% | 255,675 |
| Apr 4, 2025 | 19.60 | 19.60 | 18.30 | 18.50 | 18.46 | -11.36% | 321,128 |
| Apr 3, 2025 | 20.27 | 21.13 | 20.27 | 20.87 | 20.82 | 6.92% | 193,556 |
| Apr 2, 2025 | 19.55 | 19.62 | 19.26 | 19.52 | 19.48 | -3.08% | 110,263 |
| Apr 1, 2025 | 19.80 | 20.22 | 19.80 | 20.14 | 20.10 | 2.39% | 246,534 |
| Mar 31, 2025 | 19.44 | 19.67 | 18.72 | 19.67 | 19.63 | 1.18% | 127,397 |
| Mar 28, 2025 | 19.78 | 19.78 | 19.07 | 19.44 | 19.40 | -3.48% | 357,667 |
| Mar 27, 2025 | 19.96 | 20.27 | 19.37 | 20.14 | 20.10 | 1.97% | 174,153 |
| Mar 26, 2025 | 20.02 | 20.11 | 19.71 | 19.75 | 19.71 | -1.15% | 101,846 |
| Mar 25, 2025 | 20.00 | 20.07 | 19.90 | 19.98 | 19.94 | 1.01% | 238,117 |
| Mar 24, 2025 | 18.83 | 19.79 | 18.83 | 19.78 | 19.74 | 5.21% | 315,395 |
| Mar 21, 2025 | 18.89 | 18.93 | 18.65 | 18.80 | 18.76 | -1.93% | 225,595 |
| Mar 20, 2025 | 19.00 | 19.22 | 18.72 | 19.17 | 19.13 | -0.21% | 187,662 |
| Mar 19, 2025 | 19.05 | 19.28 | 18.70 | 19.21 | 19.17 | -6.52% | 369,203 |
| Mar 18, 2025 | 20.28 | 20.65 | 20.19 | 20.55 | 20.50 | 1.28% | 284,930 |
| Mar 17, 2025 | 20.36 | 20.39 | 20.06 | 20.29 | 20.25 | 2.68% | 612,108 |
| Mar 14, 2025 | 19.01 | 19.81 | 19.01 | 19.76 | 19.72 | 6.81% | 182,927 |
| Mar 13, 2025 | 18.24 | 18.53 | 18.14 | 18.50 | 18.46 | -4.84% | 339,016 |
| Mar 12, 2025 | 19.06 | 19.44 | 18.89 | 19.44 | 19.40 | 0.83% | 341,634 |
| Mar 11, 2025 | 19.40 | 19.40 | 18.53 | 19.28 | 19.24 | 5.88% | 284,937 |
| Mar 10, 2025 | 18.18 | 18.21 | 17.84 | 18.21 | 18.17 | 1.05% | 613,776 |
| Mar 7, 2025 | 18.24 | 18.24 | 17.75 | 18.02 | 17.98 | -3.89% | 603,075 |
| Mar 6, 2025 | 18.70 | 18.88 | 18.27 | 18.75 | 18.71 | 1.30% | 407,281 |
| Mar 5, 2025 | 17.95 | 18.85 | 17.89 | 18.51 | 18.47 | 5.23% | 811,599 |
| Mar 4, 2025 | 17.00 | 17.72 | 16.27 | 17.59 | 17.55 | - | 611,970 |
| Mar 3, 2025 | 17.01 | 17.78 | 16.48 | 17.59 | 17.55 | 13.48% | 541,089 |