Saab AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 431.30 | 435.80 | 425.30 | 426.55 | 424.20 | 2,302,749 |
| 2025-05-12 | 444.00 | 445.00 | 421.80 | 433.65 | 431.26 | 3,795,726 |
| 2025-05-09 | 464.65 | 465.90 | 447.75 | 449.80 | 447.32 | 2,762,834 |
| 2025-05-08 | 458.70 | 466.30 | 451.90 | 465.15 | 462.58 | 2,439,271 |
| 2025-05-07 | 464.20 | 467.05 | 450.70 | 455.35 | 452.84 | 2,129,329 |
| 2025-05-06 | 464.35 | 467.30 | 447.10 | 456.05 | 453.53 | 2,775,205 |
| 2025-05-05 | 463.00 | 466.85 | 458.20 | 462.00 | 459.45 | 1,885,552 |
| 2025-05-02 | 450.00 | 463.00 | 444.55 | 463.00 | 460.44 | 3,024,239 |
| 2025-04-30 | 439.20 | 447.90 | 436.00 | 447.90 | 445.43 | 1,786,853 |
| 2025-04-29 | 426.85 | 439.40 | 420.95 | 437.60 | 435.18 | 3,267,644 |
| 2025-04-28 | 429.30 | 434.25 | 416.60 | 421.30 | 418.97 | 3,239,559 |
| 2025-04-25 | 412.70 | 450.00 | 403.55 | 426.15 | 423.80 | 6,150,900 |
| 2025-04-24 | 414.00 | 425.45 | 410.00 | 425.45 | 423.10 | 2,016,200 |
| 2025-04-23 | 437.80 | 438.65 | 415.00 | 421.85 | 419.52 | 3,823,330 |
| 2025-04-22 | 442.65 | 449.50 | 433.10 | 438.10 | 435.68 | 2,658,463 |
| 2025-04-17 | 442.00 | 444.55 | 434.30 | 440.05 | 437.62 | 1,272,209 |
| 2025-04-16 | 445.80 | 448.30 | 435.50 | 441.50 | 439.06 | 2,993,938 |
| 2025-04-15 | 430.00 | 447.20 | 430.00 | 445.90 | 443.44 | 3,418,404 |
| 2025-04-14 | 419.50 | 429.55 | 411.65 | 429.55 | 427.18 | 3,331,376 |
| 2025-04-11 | 410.95 | 418.95 | 403.25 | 413.90 | 411.61 | 4,120,200 |
| 2025-04-10 | 418.00 | 419.60 | 396.75 | 410.20 | 406.94 | 5,740,430 |
| 2025-04-09 | 391.45 | 399.95 | 381.15 | 394.15 | 391.02 | 4,923,185 |
| 2025-04-08 | 382.15 | 409.00 | 381.75 | 400.45 | 397.27 | 7,100,089 |
| 2025-04-07 | 344.45 | 382.00 | 310.55 | 369.50 | 366.56 | 7,322,241 |
| 2025-04-04 | 410.85 | 420.00 | 365.00 | 379.40 | 376.39 | 7,104,260 |
| 2025-04-03 | 382.50 | 411.65 | 377.05 | 411.65 | 408.38 | 5,723,619 |
| 2025-04-02 | 402.80 | 410.15 | 383.35 | 387.20 | 384.12 | 3,653,305 |
| 2025-04-01 | 389.55 | 404.30 | 385.10 | 403.75 | 400.54 | 2,693,309 |
| 2025-03-31 | 385.00 | 396.35 | 385.00 | 393.65 | 390.52 | 2,322,284 |
| 2025-03-28 | 401.00 | 402.95 | 382.30 | 392.25 | 389.13 | 3,595,494 |
| 2025-03-27 | 398.05 | 405.40 | 388.35 | 404.30 | 401.09 | 2,554,098 |
| 2025-03-26 | 402.10 | 404.00 | 395.35 | 398.05 | 394.89 | 2,883,682 |
| 2025-03-25 | 399.45 | 404.55 | 395.00 | 401.70 | 398.51 | 3,588,108 |
| 2025-03-24 | 389.10 | 404.65 | 386.40 | 397.10 | 393.94 | 5,032,791 |
| 2025-03-21 | 387.95 | 392.10 | 377.00 | 380.05 | 377.03 | 5,023,313 |
| 2025-03-20 | 386.30 | 395.85 | 376.60 | 389.30 | 386.21 | 4,275,553 |
| 2025-03-19 | 411.55 | 411.55 | 374.60 | 389.60 | 386.50 | 9,483,613 |
| 2025-03-18 | 409.45 | 414.60 | 398.00 | 411.55 | 408.28 | 5,152,614 |
| 2025-03-17 | 410.00 | 417.15 | 405.25 | 405.70 | 402.48 | 7,184,370 |
| 2025-03-14 | 375.00 | 399.95 | 372.65 | 399.95 | 396.77 | 7,086,823 |
| 2025-03-13 | 385.90 | 386.20 | 365.75 | 375.00 | 372.02 | 6,237,642 |
| 2025-03-12 | 383.00 | 388.90 | 370.15 | 388.50 | 385.41 | 5,584,482 |
| 2025-03-11 | 368.05 | 389.45 | 366.00 | 383.40 | 380.35 | 5,941,676 |
| 2025-03-10 | 364.90 | 373.00 | 360.25 | 368.80 | 365.87 | 4,533,093 |
| 2025-03-07 | 379.05 | 386.70 | 359.45 | 359.45 | 356.59 | 7,053,216 |
| 2025-03-06 | 373.00 | 379.50 | 368.15 | 375.00 | 372.02 | 6,472,553 |
| 2025-03-05 | 354.50 | 371.75 | 352.70 | 368.70 | 365.77 | 7,601,396 |
| 2025-03-04 | 365.00 | 367.75 | 343.80 | 347.45 | 344.69 | 10,824,270 |
| 2025-03-03 | 350.00 | 367.40 | 342.50 | 356.50 | 353.67 | 10,560,880 |
| 2025-02-28 | 319.00 | 324.85 | 315.95 | 319.55 | 317.01 | 3,860,389 |
| 2025-02-27 | 309.20 | 318.75 | 307.60 | 318.20 | 315.67 | 3,321,222 |
| 2025-02-26 | 311.00 | 312.70 | 295.65 | 309.20 | 306.74 | 4,794,125 |
| 2025-02-25 | 299.80 | 310.05 | 299.15 | 310.05 | 307.59 | 3,957,741 |
| 2025-02-24 | 299.70 | 303.00 | 294.30 | 299.70 | 297.32 | 3,712,087 |
| 2025-02-21 | 297.50 | 299.60 | 290.05 | 296.85 | 294.49 | 4,322,674 |
| 2025-02-20 | 295.35 | 299.90 | 289.70 | 294.05 | 291.71 | 4,174,348 |
| 2025-02-19 | 290.00 | 297.05 | 287.95 | 294.15 | 291.81 | 4,653,145 |
| 2025-02-18 | 290.65 | 294.15 | 281.80 | 286.00 | 283.73 | 7,144,249 |
| 2025-02-17 | 253.10 | 284.35 | 253.10 | 284.15 | 281.89 | 9,909,490 |
| 2025-02-14 | 230.20 | 246.95 | 230.15 | 244.60 | 242.66 | 4,620,352 |
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.