Saab AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 800.60 | 817.60 | 799.40 | 814.60 | 200.61 | 1,413,612 |
| 2024-02-27 | 824.80 | 833.20 | 799.40 | 800.20 | 197.06 | 2,981,844 |
| 2024-02-26 | 792.00 | 823.60 | 789.80 | 823.00 | 202.68 | 3,103,076 |
| 2024-02-23 | 772.60 | 799.00 | 772.60 | 789.80 | 194.50 | 1,892,660 |
| 2024-02-22 | 785.60 | 787.00 | 762.00 | 772.40 | 190.22 | 2,953,036 |
| 2024-02-21 | 803.40 | 807.80 | 780.80 | 795.20 | 195.83 | 2,534,440 |
| 2024-02-20 | 799.80 | 809.20 | 792.00 | 799.60 | 196.91 | 2,274,668 |
| 2024-02-19 | 793.40 | 798.60 | 782.20 | 797.00 | 196.27 | 2,353,960 |
| 2024-02-16 | 788.20 | 793.80 | 776.00 | 792.20 | 195.09 | 2,603,716 |
| 2024-02-15 | 779.80 | 789.80 | 769.80 | 778.20 | 191.64 | 2,211,496 |
| 2024-02-14 | 755.00 | 778.00 | 755.00 | 775.80 | 191.05 | 2,156,288 |
| 2024-02-13 | 766.00 | 770.00 | 751.60 | 753.00 | 185.44 | 2,456,636 |
| 2024-02-12 | 737.60 | 769.20 | 736.00 | 763.80 | 188.10 | 3,098,680 |
| 2024-02-09 | 704.60 | 745.20 | 702.00 | 724.20 | 178.35 | 5,604,656 |
| 2024-02-08 | 692.00 | 699.80 | 690.00 | 695.20 | 171.20 | 1,710,524 |
| 2024-02-07 | 688.40 | 693.60 | 685.20 | 691.40 | 170.27 | 1,094,464 |
| 2024-02-06 | 681.80 | 691.40 | 681.80 | 688.20 | 169.48 | 1,328,456 |
| 2024-02-05 | 683.00 | 688.40 | 676.40 | 679.40 | 167.31 | 1,248,180 |
| 2024-02-02 | 678.00 | 684.20 | 675.60 | 680.80 | 167.66 | 1,057,320 |
| 2024-02-01 | 673.20 | 678.20 | 670.40 | 676.40 | 166.57 | 1,266,664 |
| 2024-01-31 | 679.80 | 680.80 | 672.40 | 672.80 | 165.69 | 1,098,160 |
| 2024-01-30 | 677.40 | 685.40 | 676.00 | 678.20 | 167.02 | 958,728 |
| 2024-01-29 | 675.00 | 681.80 | 674.00 | 677.40 | 166.82 | 1,103,288 |
| 2024-01-26 | 680.00 | 680.00 | 666.00 | 670.20 | 165.05 | 1,143,936 |
| 2024-01-25 | 682.40 | 685.60 | 673.00 | 678.80 | 167.17 | 1,360,188 |
| 2024-01-24 | 679.00 | 685.80 | 675.60 | 681.60 | 167.86 | 1,370,324 |
| 2024-01-23 | 673.60 | 684.00 | 664.00 | 670.20 | 165.05 | 2,403,724 |
| 2024-01-22 | 675.00 | 685.60 | 669.40 | 684.60 | 168.59 | 1,391,028 |
| 2024-01-19 | 692.00 | 692.80 | 667.00 | 670.80 | 165.20 | 1,614,840 |
| 2024-01-18 | 682.00 | 695.80 | 666.20 | 688.60 | 169.58 | 2,034,592 |
| 2024-01-17 | 684.20 | 691.80 | 676.00 | 681.20 | 167.76 | 1,535,916 |
| 2024-01-16 | 681.00 | 691.60 | 675.20 | 684.20 | 168.50 | 1,785,964 |
| 2024-01-15 | 681.00 | 690.00 | 676.80 | 681.00 | 167.71 | 2,015,932 |
| 2024-01-12 | 662.00 | 677.20 | 661.60 | 676.60 | 166.62 | 1,693,124 |
| 2024-01-11 | 650.80 | 664.20 | 646.60 | 659.40 | 162.39 | 1,468,488 |
| 2024-01-10 | 646.00 | 653.80 | 642.60 | 650.60 | 160.22 | 1,240,472 |
| 2024-01-09 | 639.80 | 661.00 | 639.00 | 646.00 | 159.09 | 2,190,548 |
| 2024-01-08 | 637.40 | 646.00 | 630.00 | 635.00 | 156.38 | 1,208,968 |
| 2024-01-05 | 627.40 | 637.40 | 626.60 | 635.40 | 156.48 | 757,096 |
| 2024-01-04 | 612.00 | 631.00 | 609.80 | 630.40 | 155.25 | 1,183,724 |
| 2024-01-03 | 617.00 | 619.60 | 608.20 | 610.60 | 150.37 | 753,444 |
| 2024-01-02 | 608.00 | 618.20 | 608.00 | 617.40 | 152.04 | 1,356,164 |
| 2023-12-29 | 605.80 | 611.00 | 602.60 | 607.60 | 149.63 | 853,872 |
| 2023-12-28 | 600.80 | 607.00 | 597.20 | 605.80 | 149.19 | 823,576 |
| 2023-12-27 | 593.80 | 603.20 | 592.80 | 600.80 | 147.96 | 794,100 |
| 2023-12-22 | 600.60 | 605.80 | 591.40 | 592.60 | 145.94 | 916,692 |
| 2023-12-21 | 595.00 | 603.20 | 591.40 | 600.60 | 147.91 | 1,209,768 |
| 2023-12-20 | 585.00 | 597.00 | 584.40 | 597.00 | 147.02 | 1,466,788 |
| 2023-12-19 | 580.40 | 584.60 | 575.00 | 584.40 | 143.92 | 940,468 |
| 2023-12-18 | 578.20 | 585.00 | 573.60 | 581.60 | 143.23 | 1,166,660 |
| 2023-12-15 | 569.40 | 579.60 | 562.40 | 572.60 | 141.01 | 1,969,656 |
| 2023-12-14 | 567.60 | 572.20 | 553.20 | 566.20 | 139.44 | 1,504,488 |
| 2023-12-13 | 557.20 | 572.20 | 557.20 | 565.80 | 139.34 | 2,523,512 |
| 2023-12-12 | 551.20 | 560.80 | 550.40 | 557.20 | 137.22 | 1,654,852 |
| 2023-12-11 | 543.00 | 543.00 | 535.60 | 540.60 | 133.13 | 1,013,228 |
| 2023-12-08 | 534.00 | 544.40 | 531.80 | 544.00 | 133.97 | 797,444 |
| 2023-12-07 | 543.00 | 543.00 | 531.40 | 534.00 | 131.51 | 1,278,820 |
| 2023-12-06 | 552.00 | 554.40 | 543.40 | 543.40 | 133.82 | 982,284 |
| 2023-12-05 | 553.60 | 555.60 | 539.60 | 553.80 | 136.38 | 1,210,320 |
| 2023-12-04 | 562.00 | 568.80 | 552.60 | 554.60 | 136.58 | 1,409,548 |
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.