Saab AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	236.80	237.30	229.90	234.00	56.342	1,446,276
2022-01-11	234.70	238.50	234.60	238.10	57.329	1,227,668
2022-01-10	237.30	237.90	232.60	234.70	56.511	1,026,420
2022-01-07	232.80	236.80	231.10	236.80	57.016	1,069,792
2022-01-05	235.50	235.50	232.20	233.40	56.198	390,444
2022-01-04	232.50	237.00	232.10	235.50	56.703	999,720
2022-01-03	230.10	231.90	229.40	231.10	55.644	636,700
2021-12-30	227.90	231.20	226.60	230.30	55.451	1,290,500
2021-12-29	231.80	232.10	227.80	227.90	54.874	884,720
2021-12-28	229.10	232.50	229.00	231.70	55.788	689,368
2021-12-27	228.70	230.00	228.50	229.00	55.138	628,504
2021-12-23	226.60	229.80	226.60	228.60	55.042	1,024,608
2021-12-22	225.30	227.30	225.30	226.10	54.440	878,696
2021-12-21	221.80	225.60	220.10	224.90	54.151	1,022,472
2021-12-20	219.50	220.60	217.10	219.50	52.851	1,073,344
2021-12-17	218.80	222.40	218.50	222.40	53.549	920,056
2021-12-16	221.00	222.10	219.20	220.60	53.116	1,351,472
2021-12-15	217.80	218.40	215.40	218.30	52.562	1,701,524
2021-12-14	217.90	218.80	215.40	217.80	52.442	1,405,580
2021-12-13	222.90	222.90	217.80	218.00	52.490	1,592,576
2021-12-10	224.90	224.90	217.00	223.10	53.718	2,260,064
2021-12-09	226.00	226.80	223.30	225.30	54.247	744,100
2021-12-08	227.30	228.70	223.80	225.60	54.320	1,369,988
2021-12-07	225.00	228.90	224.10	227.30	54.729	2,472,372
2021-12-06	228.00	228.00	211.20	221.70	53.381	6,451,140
2021-12-03	238.70	239.00	233.90	234.60	56.487	1,002,524
2021-12-02	237.00	238.90	233.70	236.80	57.016	1,187,028
2021-12-01	238.40	239.20	236.10	238.40	57.402	599,244
2021-11-30	234.90	239.30	232.30	236.00	56.824	1,564,588
2021-11-29	236.80	241.60	236.80	238.60	57.450	1,564,596
2021-11-26	244.30	245.10	236.00	236.30	56.896	2,545,176
2021-11-25	246.00	249.00	244.10	248.30	59.785	487,000
2021-11-24	245.60	246.80	244.50	245.30	59.063	625,212
2021-11-23	249.00	249.50	245.10	245.50	59.111	787,536
2021-11-22	247.10	250.80	247.00	249.40	60.050	953,692
2021-11-19	249.40	251.30	244.20	246.80	59.424	1,205,524
2021-11-18	248.50	253.00	246.70	249.50	60.074	886,356
2021-11-17	251.20	251.50	248.30	248.50	59.834	572,232
2021-11-16	246.20	252.00	245.40	251.70	60.604	1,203,924
2021-11-15	247.00	247.20	244.90	246.20	59.280	639,352
2021-11-12	246.30	247.70	245.60	247.40	59.569	539,304
2021-11-11	247.50	248.50	245.80	247.10	59.496	398,312
2021-11-10	247.30	248.00	245.50	247.80	59.665	452,360
2021-11-09	245.40	249.10	245.40	247.30	59.545	743,308
2021-11-08	245.20	246.00	242.00	246.00	59.232	866,800
2021-11-05	241.00	245.60	239.40	245.20	59.039	629,880
2021-11-04	239.30	242.80	238.20	241.00	58.028	1,550,248
2021-11-03	238.70	239.30	237.00	239.30	57.618	1,154,772
2021-11-02	237.60	240.10	235.50	238.70	57.474	889,528
2021-11-01	238.80	242.20	237.50	237.80	57.257	616,092
2021-10-29	240.10	242.40	238.70	238.80	57.498	972,636
2021-10-28	243.70	243.70	240.50	240.80	57.980	1,283,544
2021-10-27	242.90	244.60	241.00	243.70	58.678	1,239,136
2021-10-26	242.00	244.90	240.20	242.90	58.485	1,316,228
2021-10-25	244.90	247.00	240.60	241.00	58.028	2,145,352
2021-10-22	256.00	256.00	241.50	244.40	58.846	3,399,288
2021-10-21	253.00	253.90	249.80	253.40	61.013	1,236,936

← NewerPage 21 of 21 · 1,257 trading days

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.