Saab AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	344.50	349.50	339.90	346.80	83.502	1,967,716
2022-04-05	347.30	353.00	342.20	344.80	83.021	1,832,860
2022-04-04	340.90	347.90	339.10	347.30	83.622	2,031,752
2022-04-01	341.70	344.70	337.20	340.60	82.009	1,389,148
2022-03-31	339.30	346.30	336.10	341.80	82.298	2,056,488
2022-03-30	340.20	346.30	335.10	340.10	81.889	2,170,476
2022-03-29	347.50	349.50	328.60	340.80	82.057	5,304,028
2022-03-28	365.50	366.90	347.00	351.50	84.634	3,802,196
2022-03-25	356.00	367.90	356.00	365.40	87.981	2,285,728
2022-03-24	353.00	357.00	348.60	356.00	85.717	2,116,676
2022-03-23	359.00	361.60	351.10	353.00	84.995	1,856,524
2022-03-22	368.50	373.80	358.50	358.70	86.367	2,679,084
2022-03-21	352.60	371.50	352.20	368.30	88.679	4,068,676
2022-03-18	352.00	356.00	347.20	350.10	84.297	7,776,176
2022-03-17	353.00	359.10	348.50	350.00	84.273	5,025,256
2022-03-16	364.10	364.40	329.70	343.10	82.611	7,815,132
2022-03-15	350.90	362.60	343.00	360.10	86.704	5,354,928
2022-03-14	358.90	359.80	344.20	352.30	84.826	5,837,780
2022-03-11	335.10	357.40	335.00	353.80	85.188	11,362,728
2022-03-10	322.80	337.40	317.00	332.50	80.059	9,557,828
2022-03-09	322.00	325.50	302.00	309.50	74.521	5,390,340
2022-03-08	322.00	323.20	311.50	321.50	77.410	6,064,860
2022-03-07	305.00	339.40	303.70	320.60	77.194	11,639,052
2022-03-04	305.00	310.30	301.20	303.00	72.956	5,644,452
2022-03-03	305.00	310.00	299.80	304.50	73.317	4,955,404
2022-03-02	300.00	316.80	295.00	304.50	73.317	9,849,860
2022-03-01	289.00	298.30	276.50	292.10	70.331	8,365,944
2022-02-28	252.20	286.70	252.20	286.10	68.887	10,856,772
2022-02-25	235.00	243.00	233.20	242.30	58.341	5,132,972
2022-02-24	205.90	229.50	203.10	227.80	54.849	6,346,640
2022-02-23	213.90	216.70	211.50	211.80	50.997	1,545,680
2022-02-22	213.00	216.10	211.00	213.90	51.503	3,564,904
2022-02-21	226.30	226.30	216.00	217.20	52.297	1,353,380
2022-02-18	228.20	231.40	225.20	226.40	54.512	1,424,304
2022-02-17	230.00	231.90	228.00	229.70	55.307	1,212,968
2022-02-16	233.00	233.70	227.80	230.90	55.596	2,050,992
2022-02-15	227.40	231.00	225.70	231.00	55.620	1,307,696
2022-02-14	230.00	230.20	222.70	227.70	54.825	2,069,808
2022-02-11	234.70	237.50	227.00	230.90	55.596	2,033,564
2022-02-10	235.00	237.90	234.30	237.60	57.209	1,248,564
2022-02-09	232.40	235.80	232.40	233.50	56.222	1,539,052
2022-02-08	227.00	232.60	227.00	232.40	55.957	1,304,832
2022-02-07	223.50	227.30	223.50	226.20	54.464	793,904
2022-02-04	226.30	227.10	221.70	223.10	53.718	816,788
2022-02-03	225.40	226.90	224.20	225.80	54.368	674,472
2022-02-02	228.00	229.50	225.10	225.40	54.272	1,024,024
2022-02-01	222.20	228.70	222.00	227.00	54.657	2,562,476
2022-01-31	221.90	223.40	219.60	219.60	52.875	1,224,288
2022-01-28	224.00	225.00	216.80	219.50	52.851	1,159,680
2022-01-27	219.50	226.40	219.00	224.00	53.934	1,724,868
2022-01-26	225.00	230.90	225.00	227.60	54.801	1,574,756
2022-01-25	228.30	230.80	223.70	225.00	54.175	1,054,500
2022-01-24	232.80	232.80	225.00	228.90	55.114	1,998,768
2022-01-21	232.00	235.30	231.20	233.50	56.222	1,253,924
2022-01-20	234.60	235.50	232.20	234.40	56.439	718,640
2022-01-19	232.50	236.40	232.20	234.50	56.463	1,164,804
2022-01-18	237.80	238.40	232.30	233.40	56.198	883,924
2022-01-17	236.60	238.80	235.90	238.00	57.305	936,260
2022-01-14	232.00	236.00	231.40	235.80	56.776	1,171,832
2022-01-13	233.00	235.10	232.40	233.60	56.246	818,868

← NewerPage 20 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.