Saab AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	607.20	609.80	575.00	582.20	142.19	2,995,420
2023-03-16	608.00	611.60	588.80	601.20	146.83	2,712,604
2023-03-15	627.80	630.80	599.20	599.20	146.34	2,486,940
2023-03-14	602.40	628.80	595.80	627.80	153.33	1,868,468
2023-03-13	613.20	624.20	595.60	605.00	147.76	2,905,472
2023-03-10	620.20	627.00	607.20	613.20	149.76	2,539,272
2023-03-09	610.20	631.00	601.00	625.80	152.84	2,827,392
2023-03-08	628.00	638.80	612.40	622.60	152.06	3,185,908
2023-03-07	626.60	632.60	621.00	628.40	153.47	2,414,164
2023-03-06	616.20	627.40	610.20	622.80	152.11	1,851,976
2023-03-03	606.00	620.80	606.00	614.60	150.10	2,195,644
2023-03-02	606.20	609.60	599.20	605.00	147.76	1,759,816
2023-03-01	604.40	613.60	596.20	606.20	148.05	3,178,236
2023-02-28	598.40	611.40	596.00	604.40	147.61	3,625,168
2023-02-27	588.40	601.20	578.40	595.40	145.41	2,427,444
2023-02-24	585.00	600.00	572.00	588.40	143.70	4,174,724
2023-02-23	558.40	573.00	555.60	570.20	139.26	2,080,252
2023-02-22	556.80	567.00	547.40	557.60	136.18	2,713,544
2023-02-21	535.00	559.00	535.00	556.20	135.84	2,283,320
2023-02-20	531.80	539.80	530.00	531.40	129.78	1,509,344
2023-02-17	535.00	537.20	522.80	528.80	129.15	1,560,256
2023-02-16	519.20	534.80	518.20	534.00	130.42	1,971,212
2023-02-15	514.00	523.80	510.40	518.20	126.56	2,289,008
2023-02-14	524.00	536.60	504.60	511.20	124.85	3,700,736
2023-02-13	485.00	524.80	480.00	516.20	126.07	4,844,108
2023-02-10	442.00	481.60	442.00	480.80	117.43	6,932,240
2023-02-09	435.10	436.50	428.00	429.90	104.99	1,405,472
2023-02-08	432.10	438.90	432.10	435.70	106.41	1,104,344
2023-02-07	431.50	436.60	429.00	430.00	105.02	1,096,900
2023-02-06	431.00	432.20	426.60	430.70	105.19	820,112
2023-02-03	427.30	432.40	425.30	430.40	105.12	986,488
2023-02-02	431.50	433.00	425.30	427.10	104.31	1,224,364
2023-02-01	427.80	434.60	425.40	431.10	105.29	1,097,532
2023-01-31	428.50	431.60	425.80	427.10	104.31	925,016
2023-01-30	427.60	428.40	423.70	428.40	104.63	887,336
2023-01-27	430.40	431.50	424.30	427.50	104.41	829,608
2023-01-26	426.00	432.00	423.40	430.40	105.12	934,524
2023-01-25	426.50	434.80	423.10	426.00	104.04	1,011,044
2023-01-24	425.40	429.00	422.30	425.90	104.02	1,214,068
2023-01-23	429.60	429.60	423.50	425.40	103.90	1,127,960
2023-01-20	430.00	433.10	426.50	430.00	105.02	982,228
2023-01-19	423.70	430.10	421.80	428.30	104.60	992,208
2023-01-18	423.80	431.00	423.70	425.20	103.85	1,056,472
2023-01-17	416.40	425.70	415.50	424.30	103.63	1,426,208
2023-01-16	411.00	419.40	411.00	416.40	101.70	1,154,560
2023-01-13	412.50	414.00	407.30	410.30	100.21	880,016
2023-01-12	411.60	419.20	411.60	412.50	100.74	1,109,528
2023-01-11	419.70	420.00	410.60	410.70	100.31	1,220,720
2023-01-10	419.00	420.00	414.10	419.10	102.36	1,285,916
2023-01-09	415.00	424.90	414.80	419.60	102.48	1,984,312
2023-01-05	405.20	413.40	405.10	413.30	100.94	1,099,436
2023-01-04	416.40	416.40	400.10	404.10	98.693	2,099,232
2023-01-03	416.30	417.80	410.10	416.40	101.70	1,460,900
2023-01-02	412.60	417.50	411.70	416.30	101.67	814,688
2022-12-30	413.20	413.80	410.50	410.70	100.31	708,900
2022-12-29	413.50	415.90	408.00	413.20	100.92	571,296
2022-12-28	413.10	418.50	411.60	413.50	100.99	781,144
2022-12-27	407.50	415.00	407.50	413.10	100.89	725,952
2022-12-23	412.40	412.40	404.00	406.40	99.255	897,036
2022-12-22	411.10	419.00	411.10	412.40	100.72	1,322,928

← NewerPage 16 of 22 · 1,262 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.