Saab AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 251.00 | 253.90 | 245.90 | 247.50 | 244.67 | 1,731,498 |
| 2024-05-27 | 250.00 | 254.30 | 247.70 | 250.80 | 247.93 | 1,308,095 |
| 2024-05-24 | 249.00 | 250.90 | 247.80 | 250.10 | 247.24 | 1,273,231 |
| 2024-05-23 | 246.80 | 250.00 | 246.10 | 249.50 | 246.65 | 1,351,099 |
| 2024-05-22 | 245.60 | 249.80 | 243.20 | 246.50 | 243.68 | 1,162,528 |
| 2024-05-21 | 241.90 | 246.90 | 241.40 | 246.00 | 243.19 | 1,937,484 |
| 2024-05-20 | 240.00 | 243.50 | 236.10 | 241.90 | 239.13 | 982,125 |
| 2024-05-17 | 236.30 | 241.00 | 235.30 | 239.80 | 237.06 | 1,473,081 |
| 2024-05-16 | 235.00 | 239.90 | 235.00 | 238.20 | 235.48 | 1,762,678 |
| 2024-05-15 | 231.10 | 235.00 | 231.00 | 235.00 | 232.31 | 1,901,762 |
| 2024-05-14 | 224.10 | 230.40 | 222.40 | 230.40 | 227.77 | 2,158,297 |
| 2024-05-13 | 226.00 | 226.05 | 220.30 | 225.00 | 222.43 | 1,956,938 |
| 2024-05-10 | 233.45 | 233.60 | 224.70 | 226.30 | 223.71 | 2,203,405 |
| 2024-05-08 | 224.00 | 232.20 | 222.55 | 231.75 | 229.10 | 1,306,852 |
| 2024-05-07 | 227.55 | 228.20 | 223.00 | 224.00 | 221.44 | 1,533,102 |
| 2024-05-06 | 881.00 | 900.20 | 881.00 | 900.20 | 222.48 | 1,197,472 |
| 2024-05-03 | 874.80 | 882.60 | 863.00 | 879.20 | 217.29 | 1,246,984 |
| 2024-05-02 | 876.80 | 881.00 | 847.60 | 870.80 | 215.21 | 3,186,284 |
| 2024-04-30 | 922.20 | 926.80 | 878.60 | 878.60 | 217.14 | 2,222,500 |
| 2024-04-29 | 922.20 | 930.20 | 908.60 | 921.00 | 227.62 | 2,259,716 |
| 2024-04-26 | 947.00 | 959.80 | 881.20 | 911.20 | 225.20 | 5,679,408 |
| 2024-04-25 | 933.80 | 933.80 | 893.40 | 920.20 | 227.42 | 2,527,120 |
| 2024-04-24 | 934.00 | 944.20 | 927.60 | 936.40 | 231.42 | 1,650,996 |
| 2024-04-23 | 894.60 | 928.60 | 892.20 | 928.00 | 229.35 | 2,027,780 |
| 2024-04-22 | 898.80 | 902.40 | 882.80 | 894.20 | 220.99 | 1,820,184 |
| 2024-04-19 | 900.60 | 910.40 | 886.00 | 896.60 | 221.59 | 1,770,456 |
| 2024-04-18 | 918.00 | 918.00 | 877.60 | 903.20 | 223.22 | 2,568,004 |
| 2024-04-17 | 921.00 | 924.80 | 893.40 | 912.40 | 225.49 | 2,053,836 |
| 2024-04-16 | 927.20 | 927.20 | 908.20 | 919.80 | 227.32 | 2,511,020 |
| 2024-04-15 | 925.40 | 956.40 | 925.40 | 942.60 | 232.96 | 2,548,844 |
| 2024-04-12 | 909.00 | 932.80 | 908.20 | 919.40 | 227.22 | 2,750,944 |
| 2024-04-11 | 898.00 | 906.80 | 887.40 | 903.80 | 222.58 | 2,167,840 |
| 2024-04-10 | 892.00 | 907.00 | 873.00 | 891.80 | 219.62 | 4,514,560 |
| 2024-04-09 | 982.00 | 986.60 | 868.00 | 885.80 | 218.14 | 11,320,096 |
| 2024-04-08 | 960.00 | 988.00 | 957.40 | 981.60 | 241.74 | 2,226,748 |
| 2024-04-05 | 957.60 | 968.00 | 939.20 | 958.40 | 236.02 | 2,035,212 |
| 2024-04-04 | 966.80 | 969.80 | 944.00 | 960.00 | 236.42 | 2,243,668 |
| 2024-04-03 | 954.80 | 966.20 | 943.60 | 966.00 | 237.89 | 1,594,196 |
| 2024-04-02 | 954.00 | 971.40 | 938.20 | 950.20 | 234.00 | 2,458,596 |
| 2024-03-28 | 964.60 | 969.40 | 948.20 | 952.00 | 234.45 | 1,528,708 |
| 2024-03-27 | 966.80 | 976.20 | 955.20 | 964.40 | 237.50 | 2,107,048 |
| 2024-03-26 | 950.00 | 963.60 | 942.20 | 962.00 | 236.91 | 2,429,776 |
| 2024-03-25 | 941.40 | 956.20 | 940.80 | 946.40 | 233.07 | 2,872,308 |
| 2024-03-22 | 915.00 | 936.60 | 914.40 | 934.40 | 230.11 | 2,668,144 |
| 2024-03-21 | 919.40 | 923.00 | 906.80 | 911.80 | 224.55 | 2,378,332 |
| 2024-03-20 | 900.40 | 913.00 | 892.20 | 909.00 | 223.86 | 1,916,728 |
| 2024-03-19 | 890.00 | 900.80 | 876.60 | 899.60 | 221.54 | 2,714,604 |
| 2024-03-18 | 871.00 | 885.60 | 866.40 | 885.60 | 218.09 | 2,404,952 |
| 2024-03-15 | 865.00 | 878.00 | 856.20 | 870.00 | 214.25 | 3,600,100 |
| 2024-03-14 | 853.00 | 873.20 | 853.00 | 862.00 | 212.28 | 2,962,960 |
| 2024-03-13 | 852.00 | 854.20 | 837.20 | 850.20 | 209.38 | 1,916,020 |
| 2024-03-12 | 846.40 | 864.80 | 831.40 | 849.20 | 209.13 | 2,889,732 |
| 2024-03-11 | 824.20 | 851.60 | 820.00 | 846.40 | 208.44 | 2,856,432 |
| 2024-03-08 | 837.20 | 841.60 | 813.20 | 822.20 | 202.48 | 1,893,596 |
| 2024-03-07 | 815.40 | 835.40 | 814.20 | 831.20 | 204.70 | 1,985,920 |
| 2024-03-06 | 820.40 | 823.60 | 792.20 | 815.40 | 200.81 | 3,312,360 |
| 2024-03-05 | 852.40 | 858.60 | 806.60 | 820.60 | 202.09 | 5,982,428 |
| 2024-03-04 | 825.00 | 858.00 | 819.20 | 854.80 | 210.51 | 2,957,644 |
| 2024-03-01 | 820.00 | 828.60 | 820.00 | 821.40 | 202.28 | 1,414,396 |
| 2024-02-29 | 819.00 | 824.00 | 810.60 | 816.40 | 201.05 | 2,686,316 |
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.