Saab AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	236.50	238.50	235.30	236.85	234.14	1,063,505
2024-08-21	240.20	240.20	235.65	236.50	233.80	1,228,107
2024-08-20	244.50	246.20	240.20	240.20	237.45	1,320,511
2024-08-19	254.95	255.15	239.55	243.25	240.47	3,976,942
2024-08-16	258.00	260.30	255.80	257.00	254.06	1,278,613
2024-08-15	255.00	257.45	253.05	257.30	254.36	951,471
2024-08-14	247.65	254.90	247.10	254.90	251.99	1,246,826
2024-08-13	244.45	248.00	243.80	246.70	243.88	1,309,982
2024-08-12	242.00	243.25	240.60	242.75	239.97	690,596
2024-08-09	237.00	240.50	234.40	240.50	237.75	1,245,414
2024-08-08	234.80	237.70	232.85	236.40	233.70	829,173
2024-08-07	235.00	238.00	231.70	237.70	234.98	1,152,395
2024-08-06	234.80	237.20	230.30	232.70	230.04	1,308,687
2024-08-05	222.60	231.50	216.80	230.90	228.26	3,198,977
2024-08-02	238.00	238.00	230.55	231.75	229.10	2,254,686
2024-08-01	247.10	249.50	241.45	242.05	239.28	1,102,384
2024-07-31	243.55	247.75	242.40	247.10	244.27	1,288,216
2024-07-30	242.20	243.10	236.30	241.95	239.18	1,807,258
2024-07-29	243.00	248.00	242.50	243.25	240.47	1,161,581
2024-07-26	237.55	242.45	236.10	241.50	238.74	1,261,069
2024-07-25	248.25	248.25	232.60	237.55	234.83	3,412,994
2024-07-24	242.40	254.35	240.80	251.15	248.28	2,604,061
2024-07-23	243.60	243.85	236.75	242.40	239.63	1,763,773
2024-07-22	250.55	251.05	241.35	241.35	238.59	3,048,835
2024-07-19	274.90	275.00	250.55	250.55	247.69	2,961,057
2024-07-18	265.75	270.80	261.45	267.70	264.64	1,546,948
2024-07-17	268.30	269.25	263.65	264.90	261.87	1,392,697
2024-07-16	264.55	268.30	262.20	268.30	265.23	1,117,790
2024-07-15	263.80	269.45	263.65	264.20	261.18	1,179,011
2024-07-12	265.90	267.00	262.05	263.60	260.59	1,379,064
2024-07-11	266.75	271.70	262.10	265.90	262.86	1,726,623
2024-07-10	258.50	266.70	256.75	265.70	262.66	1,685,662
2024-07-09	258.25	260.60	255.55	257.00	254.06	1,161,793
2024-07-08	253.00	259.15	250.40	256.80	253.86	1,126,734
2024-07-05	257.80	259.80	252.40	252.65	249.76	1,064,479
2024-07-04	253.85	259.90	253.15	257.65	254.70	1,391,527
2024-07-03	246.35	254.35	244.50	253.45	250.55	1,195,571
2024-07-02	255.35	257.60	245.30	245.80	242.99	1,710,787
2024-07-01	256.60	258.15	249.30	256.80	253.86	1,641,740
2024-06-28	256.90	264.45	251.40	255.00	252.08	7,036,913
2024-06-27	247.90	252.30	245.35	251.70	248.82	2,144,684
2024-06-26	245.00	248.35	244.65	246.90	244.08	1,233,748
2024-06-25	245.00	245.00	238.20	242.60	239.83	1,322,882
2024-06-24	237.40	245.75	235.20	245.35	242.54	1,302,755
2024-06-20	244.00	244.35	237.90	240.10	237.35	3,820,342
2024-06-19	238.50	243.80	236.50	243.30	240.52	1,072,685
2024-06-18	243.50	246.00	238.20	239.10	236.37	1,306,402
2024-06-17	241.10	245.00	237.00	242.80	240.02	1,391,681
2024-06-14	249.10	249.90	236.60	241.00	238.24	2,529,142
2024-06-13	254.80	256.40	248.80	249.10	246.25	1,712,213
2024-06-12	260.40	261.10	252.10	254.40	251.49	1,914,875
2024-06-11	265.00	267.60	256.90	260.00	257.03	3,010,218
2024-06-10	268.20	269.30	259.50	263.40	260.39	2,761,306
2024-06-07	250.80	272.70	250.60	272.20	269.09	5,394,523
2024-06-05	252.00	254.80	248.30	248.90	246.05	1,228,318
2024-06-04	255.20	255.20	250.00	250.30	247.44	2,735,917
2024-06-03	253.70	258.40	253.00	256.50	253.57	2,402,729
2024-05-31	240.10	254.30	240.10	253.40	250.50	6,462,980
2024-05-30	234.60	241.20	233.30	240.00	237.26	2,009,040
2024-05-29	242.80	243.10	232.60	235.60	232.91	5,337,363

← NewerPage 10 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-05	1.2000 SEK
2026-04-02	1.2000 SEK
2025-10-06	1.0000 SEK
2025-04-11	1.0000 SEK
2024-10-07	0.8000 SEK
2024-04-12	3.2000 SEK
2023-04-06	5.3000 SEK
2022-04-07	4.9000 SEK
2021-04-14	4.7000 SEK
2020-04-02	18.8000 SEK
2019-04-12	4.5000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.