Saab AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	539.20	550.00	538.00	550.00	135.45	923,344
2023-11-30	549.80	552.00	538.00	539.20	132.79	3,398,940
2023-11-29	542.60	554.40	538.00	547.60	134.86	1,151,400
2023-11-28	539.20	543.40	534.00	542.60	133.62	933,024
2023-11-27	567.80	569.60	537.00	539.20	132.79	2,121,280
2023-11-24	569.00	573.00	567.00	567.80	139.83	496,932
2023-11-23	570.40	574.20	567.80	569.00	140.13	808,504
2023-11-22	565.00	573.80	562.80	569.00	140.13	1,015,064
2023-11-21	569.00	574.60	560.20	565.00	139.14	982,012
2023-11-20	565.00	573.20	561.20	570.40	140.47	1,747,836
2023-11-17	552.60	557.80	551.00	555.80	136.87	768,680
2023-11-16	558.60	561.80	552.20	552.60	136.09	1,005,764
2023-11-15	559.60	565.60	555.20	557.00	137.17	902,084
2023-11-14	564.40	564.40	557.60	559.60	137.81	936,068
2023-11-13	564.00	574.00	561.60	563.60	138.80	817,052
2023-11-10	562.00	567.60	560.20	561.60	138.30	535,892
2023-11-09	564.80	566.60	554.40	561.20	138.20	861,732
2023-11-08	568.60	574.00	563.20	563.20	138.70	841,684
2023-11-07	565.00	572.80	556.00	568.60	140.03	1,041,476
2023-11-06	575.40	578.20	565.20	565.80	139.34	867,132
2023-11-03	576.60	581.20	571.20	575.40	141.70	537,704
2023-11-02	587.20	590.80	573.80	573.80	141.31	1,039,308
2023-11-01	574.60	586.20	574.60	585.00	144.07	1,212,288
2023-10-31	569.00	576.60	563.60	572.00	140.86	1,101,704
2023-10-30	566.00	571.40	562.40	568.40	139.98	813,204
2023-10-27	587.20	590.80	564.00	566.00	139.39	1,767,016
2023-10-26	601.40	613.20	582.00	585.20	144.12	2,775,328
2023-10-25	568.20	578.40	563.00	573.40	141.21	1,104,368
2023-10-24	558.00	571.20	557.80	568.00	139.88	1,055,928
2023-10-23	558.80	562.20	551.40	558.00	137.42	1,550,916
2023-10-20	560.40	561.60	553.00	556.80	137.12	680,180
2023-10-19	573.00	573.40	556.60	563.60	138.80	1,049,432
2023-10-18	577.00	577.00	570.80	573.00	141.11	582,676
2023-10-17	576.20	582.80	572.20	576.60	142.00	698,696
2023-10-16	582.00	592.40	575.80	576.20	141.90	1,025,780
2023-10-13	590.20	597.60	579.80	581.60	143.23	1,165,524
2023-10-12	579.60	594.40	579.60	590.20	145.35	1,184,572
2023-10-11	571.60	584.60	571.60	578.00	142.34	1,199,156
2023-10-10	574.80	578.80	568.80	573.60	141.26	1,443,096
2023-10-09	543.80	575.40	543.80	572.40	140.96	2,595,816
2023-10-06	541.00	545.60	520.20	524.80	129.24	1,335,448
2023-10-05	534.20	543.80	527.20	540.80	133.18	847,584
2023-10-04	558.20	558.20	532.60	532.60	131.16	2,083,060
2023-10-03	558.20	561.60	552.00	558.20	137.47	685,816
2023-10-02	557.40	566.80	556.40	559.40	137.76	1,046,008
2023-09-29	561.80	562.60	556.40	556.80	137.12	902,704
2023-09-28	559.00	564.80	555.00	561.80	138.35	919,136
2023-09-27	555.40	562.60	549.00	559.00	137.66	1,058,912
2023-09-26	555.20	556.20	548.80	555.20	136.73	1,085,776
2023-09-25	572.20	573.80	552.80	556.40	137.02	1,103,552
2023-09-22	576.20	577.20	565.60	572.40	140.96	1,202,188
2023-09-21	580.00	582.00	574.40	577.80	142.29	1,168,160
2023-09-20	608.80	609.00	582.60	583.00	143.57	1,853,708
2023-09-19	618.60	619.80	607.40	608.80	149.93	919,644
2023-09-18	621.00	623.20	615.00	617.60	152.09	991,364
2023-09-15	619.00	627.20	618.80	621.00	152.93	1,670,824
2023-09-14	610.00	619.60	609.00	618.00	152.19	1,762,008
2023-09-13	607.40	608.40	597.80	607.20	149.53	833,416
2023-09-12	604.40	615.20	604.20	608.80	149.93	1,477,524
2023-09-11	593.00	603.20	589.20	602.40	148.35	1,541,652

← NewerPage 13 of 21 · 1,257 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.