Saab AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	335.80	337.50	328.30	337.40	82.403	1,790,940
2022-09-27	341.00	343.80	334.10	337.70	82.476	1,280,212
2022-09-26	338.90	343.90	334.90	339.20	82.843	1,286,296
2022-09-23	355.40	358.50	338.70	341.60	83.429	1,482,328
2022-09-22	352.30	356.70	349.60	355.40	86.799	1,330,228
2022-09-21	344.60	362.70	343.90	356.10	86.970	3,302,664
2022-09-20	341.10	344.60	334.10	337.20	82.354	1,031,992
2022-09-19	336.50	341.90	335.00	341.10	83.307	981,732
2022-09-16	342.90	342.90	333.30	336.50	82.183	5,702,296
2022-09-15	341.60	348.20	340.30	343.40	83.868	1,101,468
2022-09-14	347.80	350.60	339.50	340.80	83.233	1,451,388
2022-09-13	353.10	357.70	350.50	351.00	85.725	907,224
2022-09-12	356.00	356.90	352.30	353.10	86.237	1,267,908
2022-09-09	363.00	366.40	354.20	355.10	86.726	774,448
2022-09-08	354.60	363.60	354.60	362.00	88.411	1,036,768
2022-09-07	360.80	363.50	353.60	353.90	86.433	808,592
2022-09-06	361.90	366.40	359.00	361.80	88.362	984,480
2022-09-05	339.00	363.40	337.20	361.90	88.387	1,800,672
2022-09-02	341.90	345.90	336.80	345.00	84.259	1,266,540
2022-09-01	353.10	355.50	341.10	341.90	83.502	1,303,632
2022-08-31	358.70	359.70	349.90	356.80	87.141	1,392,500
2022-08-30	359.00	362.20	357.40	358.70	87.605	1,036,176
2022-08-29	367.40	367.60	358.30	361.70	88.338	931,624
2022-08-26	373.00	377.80	371.00	371.00	90.609	781,900
2022-08-25	373.60	378.80	369.20	373.00	91.098	1,141,988
2022-08-24	372.90	377.10	370.90	370.90	90.585	739,276
2022-08-23	371.00	374.90	369.90	372.50	90.976	732,248
2022-08-22	370.40	372.00	363.50	371.80	90.805	1,276,812
2022-08-19	378.10	378.40	369.70	370.40	90.463	1,355,840
2022-08-18	380.60	382.70	378.70	379.50	92.685	759,056
2022-08-17	380.00	381.50	376.00	380.60	92.954	967,020
2022-08-16	373.30	385.80	373.20	380.00	92.807	1,599,008
2022-08-15	370.10	376.60	368.80	373.30	91.171	1,317,036
2022-08-12	373.10	375.00	367.80	370.10	90.389	1,015,476
2022-08-11	370.80	378.50	369.10	373.00	91.098	1,466,220
2022-08-10	371.90	374.00	369.60	370.80	90.560	1,110,704
2022-08-09	370.60	373.70	366.80	373.70	91.269	1,084,872
2022-08-08	368.30	373.60	368.20	370.60	90.511	1,306,920
2022-08-05	372.20	372.70	365.00	367.40	89.730	1,569,608
2022-08-04	374.90	378.30	372.00	372.80	91.049	1,483,904
2022-08-03	380.60	385.70	374.90	374.90	91.562	1,095,836
2022-08-02	379.50	389.60	377.10	380.60	92.954	1,372,660
2022-08-01	365.80	381.10	365.20	380.30	92.880	2,212,664
2022-07-29	371.00	373.00	363.00	366.60	89.535	2,075,672
2022-07-28	366.40	373.40	363.40	370.40	90.463	1,587,648
2022-07-27	375.00	375.00	360.70	367.20	89.681	2,177,964
2022-07-26	374.00	381.70	370.60	376.50	91.952	1,990,712
2022-07-25	407.70	408.00	372.10	374.00	91.342	6,200,836
2022-07-22	401.80	419.20	401.20	409.70	100.06	3,066,592
2022-07-21	405.00	408.00	369.00	395.00	96.471	6,996,072
2022-07-20	416.50	417.00	410.60	415.20	101.40	773,896
2022-07-19	411.00	417.00	407.70	415.80	101.55	1,024,648
2022-07-18	413.60	415.80	408.90	413.80	101.06	1,009,444
2022-07-15	404.70	411.90	401.30	411.90	100.60	1,036,316
2022-07-14	407.00	415.40	400.50	403.10	98.449	1,595,660
2022-07-13	415.20	417.60	399.20	408.20	99.694	1,464,644
2022-07-12	404.00	417.10	403.50	414.70	101.28	1,960,932
2022-07-11	400.00	409.40	395.40	399.00	97.448	1,390,868
2022-07-08	408.70	414.90	405.30	412.80	100.82	1,013,032
2022-07-07	392.10	409.20	392.10	407.70	99.572	1,626,032

← NewerPage 18 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.