Saab AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 520.60 | 529.20 | 498.40 | 503.40 | 500.62 | 2,920,444 |
| 2025-08-07 | 532.30 | 538.90 | 515.00 | 522.70 | 519.81 | 3,438,854 |
| 2025-08-06 | 535.00 | 541.80 | 527.00 | 541.80 | 538.81 | 1,754,249 |
| 2025-08-05 | 533.20 | 547.70 | 529.60 | 534.40 | 531.45 | 1,762,083 |
| 2025-08-04 | 526.20 | 534.50 | 523.00 | 526.30 | 523.39 | 1,258,370 |
| 2025-08-01 | 530.60 | 531.60 | 517.40 | 526.20 | 523.29 | 1,612,812 |
| 2025-07-31 | 534.00 | 537.30 | 528.90 | 533.70 | 530.75 | 1,685,134 |
| 2025-07-30 | 526.00 | 536.70 | 521.50 | 530.60 | 527.67 | 1,797,124 |
| 2025-07-29 | 510.00 | 529.60 | 509.50 | 525.90 | 523.00 | 1,521,810 |
| 2025-07-28 | 520.00 | 520.70 | 504.10 | 509.90 | 507.08 | 2,820,905 |
| 2025-07-25 | 532.20 | 538.50 | 526.80 | 530.00 | 527.07 | 1,554,949 |
| 2025-07-24 | 541.00 | 554.10 | 529.00 | 532.20 | 529.26 | 2,838,762 |
| 2025-07-23 | 523.90 | 547.80 | 514.50 | 541.00 | 538.01 | 3,952,781 |
| 2025-07-22 | 521.20 | 531.70 | 513.00 | 521.40 | 518.52 | 3,313,317 |
| 2025-07-21 | 542.90 | 545.70 | 506.60 | 528.10 | 525.18 | 6,562,726 |
| 2025-07-18 | 498.00 | 564.30 | 497.85 | 559.20 | 556.11 | 10,056,240 |
| 2025-07-17 | 473.65 | 483.65 | 470.30 | 480.30 | 477.65 | 2,048,325 |
| 2025-07-16 | 485.10 | 486.75 | 472.00 | 473.80 | 471.18 | 2,029,762 |
| 2025-07-15 | 490.00 | 490.05 | 479.80 | 485.25 | 482.57 | 2,290,642 |
| 2025-07-14 | 487.00 | 492.20 | 480.40 | 491.40 | 488.69 | 1,777,591 |
| 2025-07-11 | 487.30 | 499.60 | 483.80 | 489.20 | 486.50 | 2,353,372 |
| 2025-07-10 | 494.00 | 494.00 | 481.00 | 489.15 | 486.45 | 2,678,601 |
| 2025-07-09 | 483.00 | 495.00 | 478.25 | 495.00 | 492.27 | 2,948,960 |
| 2025-07-08 | 498.65 | 500.30 | 482.45 | 486.50 | 483.81 | 2,838,092 |
| 2025-07-07 | 492.00 | 499.50 | 481.45 | 499.50 | 496.74 | 2,258,333 |
| 2025-07-04 | 491.05 | 497.10 | 485.05 | 494.00 | 491.27 | 1,987,818 |
| 2025-07-03 | 489.05 | 494.90 | 477.55 | 491.05 | 488.34 | 2,905,888 |
| 2025-07-02 | 494.25 | 495.85 | 473.65 | 488.15 | 485.45 | 3,851,849 |
| 2025-07-01 | 529.60 | 529.90 | 491.60 | 491.60 | 488.89 | 4,240,336 |
| 2025-06-30 | 514.00 | 530.80 | 513.30 | 527.60 | 524.69 | 3,594,534 |
| 2025-06-27 | 528.80 | 535.00 | 506.00 | 511.20 | 508.38 | 4,208,841 |
| 2025-06-26 | 490.15 | 521.00 | 488.15 | 521.00 | 518.12 | 3,993,292 |
| 2025-06-25 | 474.40 | 491.70 | 474.40 | 490.10 | 487.39 | 2,619,180 |
| 2025-06-24 | 478.00 | 488.75 | 468.45 | 472.80 | 470.19 | 3,299,231 |
| 2025-06-23 | 490.00 | 492.20 | 471.05 | 482.70 | 480.03 | 3,585,912 |
| 2025-06-19 | 499.35 | 519.20 | 490.20 | 492.10 | 489.38 | 7,237,863 |
| 2025-06-18 | 484.45 | 501.90 | 483.70 | 495.60 | 492.86 | 4,140,964 |
| 2025-06-17 | 468.60 | 485.95 | 459.15 | 485.35 | 482.67 | 3,270,929 |
| 2025-06-16 | 463.00 | 474.15 | 462.65 | 468.60 | 466.01 | 3,364,617 |
| 2025-06-13 | 454.15 | 464.40 | 452.00 | 460.00 | 457.46 | 3,056,532 |
| 2025-06-12 | 452.80 | 457.95 | 440.50 | 447.40 | 444.93 | 2,146,982 |
| 2025-06-11 | 429.10 | 447.05 | 426.60 | 446.70 | 444.23 | 3,968,254 |
| 2025-06-10 | 462.40 | 463.85 | 428.05 | 429.85 | 427.48 | 6,193,365 |
| 2025-06-09 | 506.20 | 506.60 | 472.45 | 474.70 | 472.08 | 5,481,940 |
| 2025-06-05 | 488.00 | 513.00 | 485.15 | 511.40 | 508.58 | 3,839,076 |
| 2025-06-04 | 501.00 | 502.40 | 480.90 | 487.25 | 484.56 | 3,676,708 |
| 2025-06-03 | 488.20 | 501.00 | 479.55 | 497.65 | 494.90 | 2,863,297 |
| 2025-06-02 | 486.90 | 499.35 | 480.05 | 486.75 | 484.06 | 3,624,685 |
| 2025-05-30 | 494.00 | 494.95 | 482.60 | 484.55 | 481.87 | 3,419,408 |
| 2025-05-28 | 480.30 | 494.00 | 480.20 | 489.00 | 486.30 | 2,016,178 |
| 2025-05-27 | 474.80 | 477.40 | 456.05 | 477.00 | 474.37 | 3,092,988 |
| 2025-05-26 | 469.95 | 479.10 | 469.65 | 472.70 | 470.09 | 1,663,578 |
| 2025-05-23 | 465.00 | 472.25 | 455.05 | 466.35 | 463.78 | 2,690,321 |
| 2025-05-22 | 462.95 | 466.00 | 458.75 | 463.40 | 460.84 | 1,798,257 |
| 2025-05-21 | 454.85 | 463.95 | 447.15 | 462.15 | 459.60 | 2,809,549 |
| 2025-05-20 | 457.15 | 458.15 | 442.10 | 454.00 | 451.49 | 3,219,821 |
| 2025-05-19 | 448.90 | 459.00 | 443.40 | 459.00 | 456.47 | 2,318,133 |
| 2025-05-16 | 446.15 | 455.00 | 444.20 | 448.90 | 446.42 | 2,318,739 |
| 2025-05-15 | 433.25 | 451.40 | 432.00 | 444.90 | 442.44 | 2,362,274 |
| 2025-05-14 | 425.10 | 436.05 | 422.10 | 430.90 | 428.52 | 2,607,822 |
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.