Saab AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	508.00	525.00	506.00	524.00	522.03	1,418,481
2025-10-30	510.50	514.90	503.90	510.60	508.68	1,531,534
2025-10-29	516.60	524.50	510.90	513.30	511.37	1,666,192
2025-10-28	509.70	520.30	503.10	515.60	513.66	1,894,613
2025-10-27	526.70	528.00	500.00	510.10	508.18	2,934,239
2025-10-24	506.40	535.30	502.30	522.20	520.23	5,462,160
2025-10-23	505.00	512.80	489.40	492.35	490.50	2,631,561
2025-10-22	487.15	517.70	486.60	493.15	491.29	6,161,605
2025-10-21	485.00	485.45	473.00	480.40	478.59	2,081,177
2025-10-20	473.00	481.80	471.20	479.85	478.04	2,446,710
2025-10-17	473.85	476.70	460.25	461.90	460.16	2,822,762
2025-10-16	475.00	490.00	472.05	483.25	481.43	2,859,910
2025-10-15	506.90	507.00	482.10	482.95	481.13	2,922,389
2025-10-14	509.00	512.30	494.85	507.90	505.99	2,901,988
2025-10-13	524.00	524.00	506.00	514.30	512.36	2,682,224
2025-10-10	539.00	548.90	520.90	526.90	524.92	2,333,115
2025-10-09	546.00	546.50	532.10	538.00	535.97	1,874,927
2025-10-08	550.50	554.00	546.80	549.20	547.13	1,165,384
2025-10-07	555.90	561.90	544.00	545.60	543.55	1,920,962
2025-10-06	567.80	569.00	555.90	555.90	553.81	2,026,534
2025-10-03	566.50	575.40	564.00	567.20	564.07	1,675,930
2025-10-02	564.30	577.50	559.20	566.40	563.27	2,094,945
2025-10-01	573.00	574.40	559.00	564.30	561.18	1,889,424
2025-09-30	582.50	587.50	567.70	574.50	571.33	2,195,658
2025-09-29	574.00	586.60	565.10	582.40	579.18	2,254,586
2025-09-26	571.00	580.90	563.50	574.00	570.83	2,255,123
2025-09-25	559.90	575.00	556.60	573.10	569.94	2,463,940
2025-09-24	546.00	565.00	546.00	563.60	560.49	3,342,982
2025-09-23	559.00	561.20	531.70	534.30	531.35	2,667,370
2025-09-22	529.00	555.60	529.00	554.30	551.24	4,749,134
2025-09-19	508.30	529.20	506.20	527.00	524.09	4,283,695
2025-09-18	505.00	512.60	501.60	508.40	505.59	2,825,227
2025-09-17	519.90	533.30	514.00	516.00	513.15	2,366,377
2025-09-16	533.60	543.50	516.10	517.70	514.84	2,381,677
2025-09-15	519.00	534.50	512.80	534.50	531.55	2,425,008
2025-09-12	535.00	540.70	532.60	537.10	534.13	2,031,363
2025-09-11	520.40	534.40	514.70	532.60	529.66	2,608,939
2025-09-10	518.40	523.50	507.70	520.80	517.92	2,486,343
2025-09-09	502.40	511.50	492.60	509.90	507.08	2,809,151
2025-09-08	518.40	527.00	513.60	522.20	519.32	1,525,445
2025-09-05	505.80	519.20	504.40	514.50	511.66	1,755,559
2025-09-04	517.40	517.50	495.00	505.90	503.11	3,593,742
2025-09-03	535.00	539.50	525.00	532.00	529.06	1,656,393
2025-09-02	538.50	540.80	523.00	530.30	527.37	1,726,938
2025-09-01	536.80	542.30	533.80	540.10	537.12	1,239,699
2025-08-29	537.50	551.80	534.40	535.20	532.25	2,635,478
2025-08-28	537.20	543.30	530.00	539.10	536.12	1,901,179
2025-08-27	538.00	542.50	532.20	536.80	533.84	1,751,241
2025-08-26	536.30	539.10	528.60	538.80	535.83	2,466,255
2025-08-25	518.80	536.00	518.80	535.00	532.05	2,626,597
2025-08-22	511.50	522.80	511.50	518.20	515.34	1,840,262
2025-08-21	506.40	512.90	504.70	509.00	506.19	1,982,777
2025-08-20	485.00	502.50	480.00	498.45	495.70	1,960,100
2025-08-19	524.30	526.00	486.85	495.40	492.66	5,980,994
2025-08-18	517.10	535.80	511.20	532.80	529.86	3,266,184
2025-08-15	521.50	527.00	502.40	510.00	507.18	2,271,562
2025-08-14	498.85	524.10	497.85	520.60	517.73	2,513,827
2025-08-13	506.90	513.70	498.90	499.55	496.79	1,699,614
2025-08-12	495.30	507.20	495.30	503.80	501.02	1,498,470
2025-08-11	492.70	498.90	484.80	498.60	495.85	3,046,344

← NewerPage 5 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.