Saab AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	210.85	228.30	208.00	226.60	224.80	3,434,899
2025-02-12	218.30	218.65	214.50	217.60	215.87	1,605,346
2025-02-11	218.10	220.75	214.60	218.30	216.57	1,811,833
2025-02-10	216.15	219.95	213.70	218.10	216.37	2,563,625
2025-02-07	227.50	227.90	212.40	213.40	211.70	4,824,679
2025-02-06	240.75	242.80	225.35	227.50	225.69	3,069,402
2025-02-05	236.85	241.10	235.20	238.30	236.41	1,027,159
2025-02-04	244.85	248.45	234.20	237.65	235.76	2,173,353
2025-02-03	239.00	243.45	237.80	243.30	241.37	1,618,844
2025-01-31	235.00	243.30	234.90	240.45	238.54	1,721,819
2025-01-30	233.00	237.45	232.15	234.60	232.74	1,071,891
2025-01-29	232.05	234.90	230.65	232.90	231.05	1,162,753
2025-01-28	232.45	233.70	229.60	231.60	229.76	934,786
2025-01-27	233.20	234.00	227.65	232.75	230.90	1,370,880
2025-01-24	236.00	237.40	231.00	233.80	231.94	1,254,666
2025-01-23	229.00	234.75	225.70	234.75	232.88	2,216,924
2025-01-22	229.95	231.30	227.60	229.10	227.28	1,400,644
2025-01-21	223.85	230.45	222.00	229.60	227.78	2,362,466
2025-01-20	224.15	224.80	218.90	222.50	220.73	2,054,771
2025-01-17	236.25	243.65	222.40	223.50	221.72	6,256,536
2025-01-16	232.95	239.40	232.50	236.00	234.12	1,524,476
2025-01-15	231.60	233.50	228.65	233.00	231.15	1,298,131
2025-01-14	229.50	234.35	227.45	231.90	230.06	1,339,331
2025-01-13	231.50	234.90	228.10	229.50	227.68	1,064,181
2025-01-10	233.35	237.25	228.75	230.35	228.52	1,215,661
2025-01-09	234.80	235.80	230.65	233.35	231.50	979,362
2025-01-08	227.85	239.00	227.85	234.65	232.79	1,949,237
2025-01-07	232.25	236.55	225.95	226.85	225.05	2,096,270
2025-01-03	232.00	232.70	228.50	232.30	230.45	853,660
2025-01-02	232.70	235.95	231.25	232.80	230.95	754,603
2024-12-30	234.80	234.85	231.60	233.70	231.84	708,576
2024-12-27	235.60	237.70	233.30	234.80	232.93	1,134,527
2024-12-23	228.95	239.20	228.95	235.15	233.28	1,723,705
2024-12-20	223.10	227.05	220.05	226.30	224.50	2,649,382
2024-12-19	223.75	227.20	221.25	224.95	223.16	1,099,228
2024-12-18	224.20	226.10	222.05	225.10	223.31	957,655
2024-12-17	233.15	233.15	223.70	223.70	221.92	1,117,896
2024-12-16	231.75	234.60	230.55	233.30	231.45	876,691
2024-12-13	233.75	234.75	231.10	231.75	229.91	714,297
2024-12-12	233.50	235.90	231.65	234.00	232.14	948,227
2024-12-11	228.85	234.50	227.80	233.20	231.35	1,135,532
2024-12-10	232.00	233.65	228.75	228.85	227.03	1,474,164
2024-12-09	246.55	246.55	230.85	230.85	229.02	2,683,910
2024-12-06	248.70	249.55	243.00	246.55	244.59	1,395,180
2024-12-05	245.70	249.15	245.20	248.65	246.67	1,043,915
2024-12-04	247.85	249.65	244.85	246.65	244.69	1,259,959
2024-12-03	242.90	248.75	242.90	247.40	245.43	1,383,868
2024-12-02	238.55	244.95	237.25	242.00	240.08	1,283,952
2024-11-29	236.55	240.20	235.75	238.85	236.95	847,507
2024-11-28	238.75	238.85	234.85	236.60	234.72	1,333,029
2024-11-27	240.05	241.10	237.55	238.80	236.90	840,835
2024-11-26	237.10	241.90	236.90	241.45	239.53	1,235,609
2024-11-25	244.95	248.50	236.75	236.85	234.97	2,387,990
2024-11-22	248.10	248.70	242.50	244.50	242.56	1,451,333
2024-11-21	245.00	248.75	242.50	248.00	246.03	1,239,169
2024-11-20	245.60	251.15	241.65	243.15	241.22	1,860,695
2024-11-19	240.00	248.75	239.00	248.70	246.72	2,756,081
2024-11-18	235.80	240.50	235.00	239.95	238.04	1,449,521
2024-11-15	233.95	238.15	231.60	234.95	233.08	1,319,918
2024-11-14	242.70	245.25	236.70	236.70	234.82	1,445,039

← NewerPage 8 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.