Saab AB (publ) (1SAAB) Price History
Daily open, high, low, close and volume for Saab AB (publ) (1SAAB) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €52.33 | €52.33 | €52.33 | €52.33 | 0 |
| 2026-10-08 | €53.17 | €53.17 | €53.17 | €52.33 | 100 |
| 2026-10-07 | €53.63 | €53.63 | €53.63 | €53.63 | 0 |
| 2026-10-06 | €54.48 | €54.48 | €53.17 | €53.63 | 115 |
| 2026-10-05 | €54.37 | €54.37 | €54.37 | €54.37 | 0 |
| 2026-10-02 | €55.13 | €55.13 | €54.59 | €54.37 | 47 |
| 2026-10-01 | €55.56 | €55.56 | €52.21 | €52.21 | 55 |
| 2026-09-30 | €54.05 | €54.05 | €54.05 | €54.05 | 0 |
| 2026-09-29 | €53.84 | €53.84 | €53.84 | €54.05 | 5 |
| 2026-09-28 | €54.32 | €55.21 | €54.32 | €54.49 | 70 |
| 2026-09-25 | €56.25 | €56.25 | €56.25 | €54.86 | 6 |
| 2026-09-24 | €54.52 | €54.52 | €54.52 | €54.55 | 100 |
| 2026-09-23 | €55.23 | €55.23 | €55.23 | €55.64 | 10 |
| 2026-09-22 | €55.00 | €55.00 | €55.00 | €54.70 | 100 |
| 2026-09-21 | €53.49 | €55.53 | €53.49 | €55.12 | 325 |
| 2026-09-18 | €55.00 | €55.00 | €54.84 | €53.49 | 530 |
| 2026-09-17 | €54.28 | €54.45 | €52.86 | €54.34 | 282 |
| 2026-09-16 | €52.31 | €52.31 | €52.20 | €52.48 | 580 |
| 2026-09-15 | €51.03 | €52.30 | €51.03 | €53.19 | 190 |
| 2026-09-14 | €51.15 | €51.15 | €51.06 | €51.11 | 67 |
| 2026-09-11 | €52.10 | €52.10 | €51.06 | €50.98 | 200 |
| 2026-09-10 | €51.18 | €51.18 | €51.10 | €51.46 | 90 |
| 2026-09-09 | €51.74 | €51.74 | €51.68 | €51.66 | 61 |
| 2026-09-08 | €51.89 | €51.95 | €50.77 | €51.75 | 452 |
| 2026-09-07 | €52.89 | €53.13 | €52.24 | €54.49 | 400 |
| 2026-09-04 | €54.08 | €54.36 | €53.10 | €54.26 | 130 |
| 2026-09-03 | €54.69 | €54.69 | €54.69 | €54.69 | 0 |
| 2026-09-02 | €53.92 | €55.28 | €53.65 | €54.69 | 199 |
| 2026-09-01 | €54.49 | €57.07 | €54.49 | €55.67 | 1,048 |
| 2026-08-31 | €57.51 | €57.51 | €57.51 | €56.80 | 100 |
| 2026-08-28 | €58.40 | €58.40 | €57.83 | €57.58 | 82 |
| 2026-08-27 | €58.28 | €59.05 | €57.18 | €57.84 | 1,203 |
| 2026-08-26 | €57.00 | €58.04 | €56.55 | €57.65 | 2,081 |
| 2026-08-25 | €58.20 | €58.82 | €57.15 | €71.98 | 126 |
| 2026-08-24 | €58.46 | €60.37 | €57.34 | €59.63 | 301 |
| 2026-08-21 | €60.35 | €60.35 | €60.35 | €60.35 | 0 |
| 2026-08-20 | €61.00 | €61.50 | €59.87 | €60.35 | 195 |
| 2026-08-19 | €61.08 | €61.08 | €61.00 | €61.84 | 46 |
| 2026-08-18 | €64.19 | €64.19 | €61.14 | €62.14 | 344 |
| 2026-08-17 | €63.08 | €63.78 | €63.08 | €62.90 | 55 |
| 2026-08-14 | €64.32 | €64.91 | €62.47 | €62.88 | 151 |
| 2026-08-13 | €60.33 | €63.27 | €60.33 | €61.68 | 845 |
| 2026-08-12 | €61.00 | €61.99 | €60.11 | €61.15 | 609 |
| 2026-08-11 | €60.82 | €60.82 | €59.50 | €59.92 | 308 |
| 2026-08-10 | €57.50 | €57.50 | €57.50 | €57.70 | 100 |
| 2026-08-07 | €58.06 | €58.80 | €56.54 | €57.67 | 1,350 |
| 2026-08-06 | €58.80 | €58.80 | €57.52 | €57.63 | 543 |
| 2026-08-05 | €58.00 | €58.00 | €56.84 | €57.56 | 278 |
| 2026-08-04 | €56.13 | €58.49 | €55.60 | €56.45 | 1,361 |
| 2026-08-03 | €54.71 | €56.30 | €54.71 | €55.47 | 414 |
| 2026-07-31 | €55.48 | €56.21 | €55.29 | €54.53 | 290 |
| 2026-07-30 | €54.96 | €54.96 | €54.41 | €53.40 | 105 |
| 2026-07-29 | €54.57 | €54.57 | €52.88 | €54.02 | 304 |
| 2026-07-28 | €55.50 | €55.98 | €54.50 | €54.95 | 457 |
| 2026-07-27 | €53.00 | €54.51 | €52.32 | €54.16 | 493 |
| 2026-07-24 | €53.64 | €53.64 | €52.84 | €53.13 | 691 |
| 2026-07-23 | €53.98 | €54.40 | €51.97 | €53.59 | 450 |
| 2026-07-22 | €51.94 | €53.90 | €51.94 | €52.47 | 80 |
| 2026-07-21 | €52.31 | €52.77 | €51.35 | €52.17 | 541 |
| 2026-07-20 | €51.00 | €53.25 | €50.80 | €52.13 | 153 |
| 2026-07-17 | €47.11 | €51.40 | €47.11 | €51.75 | 3,125 |
| 2026-07-16 | €47.31 | €47.31 | €47.31 | €47.31 | 0 |
| 2026-07-15 | €46.47 | €48.00 | €46.47 | €47.31 | 536 |
| 2026-07-14 | €47.51 | €47.51 | €47.50 | €47.40 | 2,080 |
| 2026-07-13 | €49.83 | €49.83 | €46.35 | €47.01 | 497 |
| 2026-07-10 | €51.16 | €51.16 | €48.67 | €49.71 | 247 |
| 2026-07-09 | €52.50 | €52.54 | €50.56 | €51.68 | 1,760 |
| 2026-07-08 | €54.97 | €54.97 | €53.50 | €53.17 | 722 |
| 2026-07-07 | €53.00 | €56.72 | €53.00 | €54.11 | 1,366 |
| 2026-07-06 | €51.87 | €53.67 | €51.87 | €52.78 | 85 |
| 2026-07-03 | €51.06 | €51.06 | €49.67 | €50.75 | 45 |
| 2026-07-02 | €48.01 | €51.61 | €47.44 | €50.67 | 1,798 |
| 2026-07-01 | €46.24 | €47.79 | €46.04 | €46.61 | 91 |
| 2026-06-30 | €45.58 | €45.58 | €44.08 | €45.68 | 210 |
| 2026-06-29 | €43.96 | €43.96 | €43.96 | €43.96 | 0 |
| 2026-06-26 | €44.67 | €44.67 | €44.67 | €43.96 | 22 |
| 2026-06-25 | €43.54 | €43.54 | €43.54 | €45.13 | 92 |
| 2026-06-24 | €44.21 | €45.27 | €43.48 | €45.35 | 881 |
| 2026-06-23 | €45.67 | €45.67 | €45.04 | €45.94 | 112 |
| 2026-06-22 | €45.60 | €45.60 | €44.11 | €45.05 | 832 |
| 2026-06-19 | €47.00 | €47.00 | €47.00 | €45.28 | 22 |
| 2026-06-18 | €45.82 | €45.89 | €45.00 | €46.19 | 1,196 |
| 2026-06-17 | €47.67 | €48.04 | €47.00 | €47.03 | 600 |
| 2026-06-16 | €46.70 | €48.00 | €45.50 | €46.40 | 172 |
| 2026-06-15 | €48.59 | €49.35 | €46.00 | €46.51 | 332 |
| 2026-06-12 | €47.88 | €49.88 | €47.88 | €48.40 | 78 |
| 2026-06-11 | €49.10 | €49.20 | €48.01 | €48.52 | 81 |
| 2026-06-10 | €48.00 | €48.00 | €47.36 | €47.84 | 119 |
| 2026-06-09 | €49.35 | €49.35 | €48.10 | €48.97 | 122 |
| 2026-06-08 | €48.26 | €49.80 | €48.11 | €49.04 | 125 |
| 2026-06-05 | €48.50 | €48.50 | €48.50 | €48.75 | 20 |
| 2026-06-04 | €48.28 | €49.71 | €48.28 | €48.56 | 116 |
| 2026-06-03 | €48.00 | €48.01 | €46.60 | €48.28 | 260 |
| 2026-06-02 | €50.80 | €50.80 | €49.10 | €49.15 | 18 |
| 2026-06-01 | €52.64 | €52.64 | €49.01 | €49.97 | 402 |
| 2026-05-29 | €53.04 | €54.63 | €52.27 | €53.27 | 1,080 |
| 2026-05-28 | €52.40 | €52.45 | €51.45 | €53.42 | 616 |
| 2026-05-27 | €50.95 | €50.95 | €49.50 | €49.47 | 179 |
| 2026-05-26 | €48.83 | €50.53 | €48.83 | €49.96 | 290 |
| 2026-05-25 | €48.17 | €50.67 | €48.17 | €49.58 | 146 |
| 2026-05-22 | €50.06 | €50.06 | €49.81 | €48.81 | 167 |
| 2026-05-21 | €48.47 | €49.98 | €48.47 | €48.67 | 290 |
| 2026-05-20 | €46.90 | €48.30 | €46.90 | €48.65 | 619 |
| 2026-05-19 | €47.49 | €47.50 | €45.22 | €46.51 | 2,110 |
| 2026-05-18 | €43.65 | €46.19 | €43.65 | €45.51 | 2,479 |
| 2026-05-15 | €45.61 | €46.40 | €44.20 | €47.28 | 728 |
| 2026-05-14 | €45.00 | €47.50 | €43.01 | €48.09 | 560 |
| 2026-05-13 | €45.35 | €46.50 | €45.35 | €45.83 | 187 |
| 2026-05-12 | €47.03 | €48.20 | €46.71 | €47.08 | 397 |
| 2026-05-11 | €49.62 | €49.62 | €47.61 | €48.70 | 249 |
| 2026-05-08 | €51.45 | €51.60 | €49.17 | €50.02 | 631 |
| 2026-05-07 | €52.54 | €53.10 | €50.33 | €51.45 | 885 |
| 2026-05-06 | €53.51 | €54.50 | €53.51 | €53.61 | 300 |
| 2026-05-05 | €51.95 | €51.95 | €51.95 | €52.78 | 130 |
| 2026-05-04 | €53.38 | €53.70 | €53.20 | €52.42 | 220 |
| 2026-04-30 | €50.87 | €54.50 | €50.87 | €54.50 | 146 |
| 2026-04-29 | €52.44 | €52.44 | €52.10 | €51.96 | 104 |
| 2026-04-28 | €51.56 | €52.10 | €51.55 | €52.11 | 60 |
| 2026-04-27 | €52.52 | €52.52 | €51.06 | €52.70 | 551 |
| 2026-04-24 | €52.14 | €53.67 | €52.00 | €52.70 | 948 |
| 2026-04-23 | €53.15 | €54.80 | €51.21 | €54.50 | 1,258 |
| 2026-04-22 | €52.83 | €53.69 | €51.90 | €52.59 | 804 |
| 2026-04-21 | €54.48 | €55.23 | €52.50 | €52.50 | 2,904 |
| 2026-04-20 | €55.63 | €55.90 | €54.02 | €68.01 | 283 |
| 2026-04-17 | €54.94 | €56.24 | €54.90 | €55.63 | 100 |
| 2026-04-16 | €54.93 | €57.03 | €54.90 | €55.52 | 717 |
| 2026-04-15 | €57.54 | €58.07 | €55.68 | €57.16 | 337 |
| 2026-04-14 | €56.62 | €58.09 | €56.60 | €57.41 | 629 |
| 2026-04-13 | €55.02 | €56.62 | €55.02 | €57.38 | 210 |
| 2026-04-10 | €57.44 | €58.90 | €55.02 | €56.84 | 2,485 |
| 2026-04-09 | €57.58 | €57.58 | €55.35 | €70.80 | 134 |
| 2026-04-08 | €57.62 | €59.49 | €57.62 | €58.55 | 300 |
| 2026-04-07 | €60.34 | €60.34 | €57.18 | €57.12 | 133 |
| 2026-04-02 | €60.66 | €60.66 | €60.60 | €60.93 | 185 |
| 2026-04-01 | €59.92 | €60.82 | €58.25 | €60.68 | 486 |
| 2026-03-31 | €54.02 | €54.02 | €53.40 | €57.17 | 2,236 |
| 2026-03-30 | €52.72 | €53.99 | €52.72 | €54.17 | 270 |
| 2026-03-27 | €56.00 | €56.22 | €53.52 | €54.44 | 857 |
| 2026-03-26 | €57.14 | €58.25 | €55.77 | €58.19 | 78 |
| 2026-03-25 | €58.80 | €59.96 | €57.40 | €58.89 | 357 |
| 2026-03-24 | €59.51 | €59.51 | €59.51 | €59.51 | 0 |
| 2026-03-23 | €58.28 | €58.35 | €56.75 | €59.51 | 484 |
| 2026-03-20 | €57.77 | €63.38 | €57.77 | €60.37 | 558 |
| 2026-03-19 | €64.69 | €64.69 | €61.60 | €64.17 | 317 |
| 2026-03-18 | €64.98 | €65.66 | €63.90 | €64.73 | 742 |
| 2026-03-17 | €63.81 | €64.20 | €63.21 | €65.79 | 364 |
| 2026-03-16 | €63.91 | €64.11 | €61.75 | €63.81 | 540 |
| 2026-03-13 | €64.85 | €64.85 | €62.83 | €63.57 | 300 |
| 2026-03-12 | €63.90 | €65.23 | €62.99 | €63.67 | 1,060 |
| 2026-03-11 | €61.18 | €62.89 | €60.00 | €62.92 | 248 |
| 2026-03-10 | €62.80 | €64.00 | €62.80 | €64.31 | 202 |
| 2026-03-09 | €60.73 | €63.85 | €60.73 | €65.48 | 751 |
| 2026-03-06 | €59.75 | €62.43 | €59.75 | €60.44 | 194 |
| 2026-03-05 | €62.95 | €63.20 | €62.95 | €59.19 | 115 |
| 2026-03-04 | €59.55 | €62.76 | €59.55 | €61.89 | 405 |
| 2026-03-03 | €58.32 | €58.76 | €57.79 | €59.37 | 202 |
| 2026-03-02 | €65.03 | €65.03 | €60.54 | €60.95 | 708 |
| 2026-02-27 | €60.98 | €60.98 | €60.48 | €60.87 | 188 |
| 2026-02-26 | €60.50 | €60.60 | €60.50 | €60.81 | 183 |
| 2026-02-25 | €62.44 | €62.44 | €59.43 | €60.88 | 112 |
| 2026-02-24 | €61.01 | €61.01 | €60.43 | €61.52 | 230 |
| 2026-02-23 | €62.21 | €62.21 | €60.10 | €61.01 | 217 |
| 2026-02-20 | €63.63 | €63.63 | €63.63 | €62.49 | 31 |
| 2026-02-19 | €60.98 | €63.64 | €60.98 | €62.39 | 465 |
| 2026-02-18 | €60.80 | €61.86 | €60.07 | €61.17 | 366 |
| 2026-02-17 | €58.70 | €58.70 | €56.89 | €60.05 | 2,389 |
| 2026-02-16 | €58.76 | €60.10 | €58.76 | €58.81 | 204 |
| 2026-02-13 | €59.00 | €60.57 | €59.00 | €61.67 | 185 |
| 2026-02-12 | €60.06 | €60.48 | €59.60 | €60.25 | 802 |
| 2026-02-11 | €61.53 | €61.53 | €59.80 | €60.43 | 2,767 |
| 2026-02-10 | €62.84 | €62.84 | €61.02 | €61.62 | 106 |
| 2026-02-09 | €61.94 | €62.90 | €61.22 | €62.43 | 1,466 |
| 2026-02-06 | €60.70 | €63.48 | €59.48 | €61.38 | 254 |
| 2026-02-05 | €62.05 | €62.41 | €57.65 | €62.00 | 1,266 |
| 2026-02-04 | €65.24 | €65.24 | €62.05 | €61.59 | 583 |
| 2026-02-03 | €65.98 | €65.98 | €63.25 | €65.20 | 176 |
| 2026-02-02 | €65.06 | €65.69 | €63.63 | €63.71 | 654 |
| 2026-01-30 | €66.80 | €67.23 | €65.75 | €66.48 | 618 |
| 2026-01-29 | €66.99 | €67.94 | €65.90 | €66.22 | 3,182 |
| 2026-01-28 | €67.40 | €68.19 | €65.46 | €66.99 | 2,988 |
| 2026-01-27 | €65.50 | €66.25 | €65.50 | €67.40 | 1,800 |
| 2026-01-26 | €68.20 | €68.72 | €65.52 | €66.08 | 1,045 |
| 2026-01-23 | €65.10 | €67.81 | €65.10 | €67.22 | 663 |
| 2026-01-22 | €65.86 | €69.90 | €64.50 | €66.30 | 4,551 |
| 2026-01-21 | €70.00 | €70.00 | €67.07 | €68.42 | 1,527 |
| 2026-01-20 | €67.87 | €70.00 | €65.25 | €68.41 | 3,723 |
| 2026-01-19 | €71.87 | €71.87 | €67.38 | €68.40 | 3,479 |
| 2026-01-16 | €65.36 | €66.33 | €64.24 | €65.35 | 1,100 |
| 2026-01-15 | €64.42 | €65.64 | €63.91 | €64.97 | 1,816 |
| 2026-01-14 | €65.34 | €65.91 | €61.50 | €61.57 | 1,248 |
| 2026-01-13 | €64.62 | €66.40 | €63.71 | €65.54 | 3,005 |
| 2026-01-12 | €64.85 | €66.59 | €63.87 | €63.90 | 3,660 |
| 2026-01-09 | €60.41 | €65.12 | €59.03 | €65.00 | 4,513 |
| 2026-01-08 | €58.00 | €60.99 | €58.00 | €59.65 | 1,435 |
| 2026-01-07 | €55.74 | €58.57 | €55.31 | €57.58 | 3,218 |
| 2026-01-06 | €58.00 | €58.00 | €53.30 | €55.84 | 1,192 |
| 2026-01-05 | €55.00 | €55.60 | €51.10 | €53.30 | 3,833 |
| 2026-01-02 | €54.74 | €54.74 | €47.63 | €51.01 | 4,044 |
| 2025-12-30 | €48.61 | €48.61 | €48.61 | €48.61 | 0 |
| 2025-12-29 | €51.50 | €51.50 | €47.79 | €48.61 | 920 |
| 2025-12-23 | €47.65 | €50.01 | €47.51 | €48.59 | 467 |
| 2025-12-22 | €45.54 | €46.85 | €45.54 | €47.16 | 100 |
| 2025-12-19 | €45.50 | €45.50 | €45.50 | €46.74 | 100 |
| 2025-12-18 | €47.37 | €47.54 | €45.17 | €46.10 | 469 |
| 2025-12-17 | €48.70 | €48.70 | €44.42 | €45.17 | 253 |
| 2025-12-16 | €45.81 | €45.81 | €41.36 | €44.28 | 595 |
| 2025-12-15 | €46.20 | €46.20 | €46.19 | €46.56 | 51 |
| 2025-12-12 | €46.62 | €46.62 | €46.62 | €46.62 | 0 |
| 2025-12-11 | €45.00 | €47.24 | €44.88 | €46.62 | 1,141 |
| 2025-12-10 | €47.60 | €47.60 | €45.29 | €45.34 | 62 |
| 2025-12-09 | €46.31 | €48.88 | €45.83 | €47.60 | 558 |
| 2025-12-08 | €44.90 | €46.63 | €44.31 | €44.54 | 495 |
| 2025-12-05 | €45.74 | €45.74 | €43.68 | €44.48 | 104 |
| 2025-12-04 | €43.37 | €43.37 | €43.37 | €44.31 | 50 |
| 2025-12-03 | €42.02 | €42.70 | €42.02 | €43.06 | 402 |
| 2025-12-02 | €41.24 | €43.61 | €41.24 | €43.05 | 267 |
| 2025-12-01 | €41.56 | €42.30 | €41.56 | €43.14 | 144 |
| 2025-11-28 | €45.25 | €45.25 | €44.70 | €43.74 | 295 |
| 2025-11-27 | €43.16 | €43.16 | €43.16 | €43.51 | 5 |
| 2025-11-26 | €41.35 | €41.35 | €41.35 | €43.16 | 30 |
| 2025-11-25 | €40.83 | €42.08 | €40.63 | €41.97 | 709 |
| 2025-11-24 | €42.51 | €43.26 | €41.03 | €42.12 | 1,015 |
| 2025-11-21 | €44.06 | €45.83 | €43.30 | €44.75 | 447 |
| 2025-11-20 | €45.31 | €45.31 | €45.31 | €45.31 | 0 |
| 2025-11-19 | €46.01 | €46.90 | €45.50 | €45.31 | 309 |
| 2025-11-18 | €49.97 | €49.97 | €46.83 | €46.83 | 234 |
| 2025-11-17 | €49.47 | €51.97 | €48.25 | €49.47 | 4,628 |
| 2025-11-14 | €47.88 | €48.09 | €45.96 | €47.17 | 623 |
| 2025-11-13 | €48.50 | €49.32 | €47.79 | €48.20 | 1,870 |
| 2025-11-12 | €48.49 | €48.49 | €46.41 | €47.29 | 457 |
| 2025-11-11 | €48.84 | €48.84 | €46.01 | €46.94 | 481 |
| 2025-11-10 | €48.61 | €48.61 | €44.50 | €47.16 | 3,209 |
| 2025-11-07 | €46.10 | €46.10 | €46.10 | €46.61 | 214 |
| 2025-11-06 | €46.83 | €49.17 | €46.26 | €46.02 | 118 |
| 2025-11-05 | €45.13 | €47.53 | €45.01 | €46.12 | 136 |
| 2025-11-04 | €47.79 | €47.79 | €45.43 | €47.47 | 679 |
| 2025-11-03 | €47.71 | €49.41 | €46.26 | €47.87 | 522 |
| 2025-10-31 | €46.23 | €50.10 | €45.81 | €46.66 | 274 |
| 2025-10-30 | €47.00 | €47.49 | €45.74 | €46.71 | 221 |
| 2025-10-29 | €47.16 | €47.16 | €47.16 | €47.16 | 0 |
| 2025-10-28 | €47.00 | €48.43 | €46.02 | €47.16 | 308 |
| 2025-10-27 | €48.90 | €48.90 | €45.65 | €48.90 | 1,543 |
| 2025-10-24 | €47.16 | €48.78 | €46.35 | €47.85 | 2,538 |
| 2025-10-23 | €46.35 | €47.94 | €46.25 | €45.62 | 425 |
| 2025-10-22 | €43.47 | €46.90 | €43.47 | €45.55 | 668 |
| 2025-10-21 | €44.00 | €44.79 | €43.47 | €43.73 | 210 |
| 2025-10-20 | €41.50 | €44.69 | €41.50 | €43.47 | 1,357 |
| 2025-10-17 | €42.02 | €43.22 | €40.22 | €41.74 | 3,182 |
| 2025-10-16 | €43.24 | €45.38 | €43.24 | €44.25 | 456 |
| 2025-10-15 | €45.66 | €45.90 | €43.01 | €44.63 | 2,715 |
| 2025-10-14 | €46.31 | €46.41 | €44.51 | €45.48 | 528 |
| 2025-10-13 | €48.08 | €48.08 | €45.46 | €47.27 | 1,317 |
| 2025-10-10 | €48.97 | €50.30 | €45.97 | €48.40 | 2,685 |
| 2025-10-09 | €49.80 | €52.00 | €48.50 | €49.12 | 4,652 |