Saab AB (publ) (SAABF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 01:21PM EDT. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
| 07 May 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
| 07 May 2024 | 4:1 Stock split | |||||
| 06 May 2024 | 20.50 | 20.50 | 19.77 | 19.77 | 19.77 | 9,060 |
| 03 May 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 1,008 |
| 02 May 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 01 May 2024 | 19.81 | 19.81 | 19.00 | 19.00 | 19.00 | 1,628 |
| 30 Apr 2024 | 20.28 | 20.28 | 19.99 | 19.99 | 19.99 | 1,020 |
| 29 Apr 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
| 26 Apr 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
| 25 Apr 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 1,848 |
| 24 Apr 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
| 23 Apr 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
| 22 Apr 2024 | 20.47 | 21.32 | 20.47 | 21.32 | 21.32 | 5,824 |
| 19 Apr 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
| 18 Apr 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 664 |
| 17 Apr 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| 16 Apr 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 1,044 |
| 15 Apr 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
| 12 Apr 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 1,300 |
| 12 Apr 2024 | 0.8 Dividend | |||||
| 11 Apr 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 20.30 | - |
| 10 Apr 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 20.30 | 2,028 |
| 09 Apr 2024 | 20.85 | 21.15 | 20.66 | 21.15 | 20.35 | 5,260 |
| 08 Apr 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 21.88 | - |
| 05 Apr 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 21.88 | - |
| 04 Apr 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 21.88 | 12,028 |
| 03 Apr 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.17 | - |
| 02 Apr 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.17 | 784 |
| 01 Apr 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 21.41 | - |
| 28 Mar 2024 | 22.19 | 22.25 | 22.19 | 22.25 | 21.41 | 3,220 |
| 27 Mar 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.08 | 6,020 |
| 26 Mar 2024 | 22.75 | 22.94 | 22.75 | 22.84 | 21.97 | 6,232 |
| 25 Mar 2024 | 22.10 | 22.66 | 22.10 | 22.59 | 21.73 | 4,304 |
| 22 Mar 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 21.36 | 708 |
| 21 Mar 2024 | 22.25 | 22.25 | 21.85 | 22.00 | 21.17 | 10,508 |
| 20 Mar 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 20.89 | 3,244 |
| 19 Mar 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 20.86 | 1,280 |
| 18 Mar 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 20.39 | 976 |
| 15 Mar 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 20.25 | - |
| 14 Mar 2024 | 20.90 | 21.05 | 20.90 | 21.05 | 20.25 | 3,872 |
| 13 Mar 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 19.90 | - |
| 12 Mar 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 19.90 | - |
| 11 Mar 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 19.90 | 2,436 |
| 08 Mar 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 19.72 | - |
| 07 Mar 2024 | 20.46 | 20.50 | 20.46 | 20.50 | 19.72 | 884 |
| 06 Mar 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 19.99 | - |
| 05 Mar 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 19.99 | - |
| 04 Mar 2024 | 20.45 | 20.77 | 20.45 | 20.77 | 19.99 | 1,360 |
| 01 Mar 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.24 | 2,236 |
| 29 Feb 2024 | 19.66 | 19.71 | 19.66 | 19.71 | 18.97 | 32,888 |
| 28 Feb 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 18.65 | - |
| 27 Feb 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 18.65 | 840 |
| 26 Feb 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 18.47 | - |
| 23 Feb 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 18.47 | - |
| 22 Feb 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 18.47 | - |
| 21 Feb 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 18.47 | - |
| 20 Feb 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 18.47 | - |
| 16 Feb 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 18.47 | 420 |
| 15 Feb 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 17.99 | - |
| 14 Feb 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 17.99 | 404 |
| 13 Feb 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 17.47 | - |
| 12 Feb 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 17.47 | 708 |
| 09 Feb 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.35 | - |
| 08 Feb 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.35 | - |
| 07 Feb 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.35 | - |
| 06 Feb 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.35 | - |
| 05 Feb 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.35 | - |
| 02 Feb 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.35 | 1,224 |
| 01 Feb 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 15.59 | - |
| 31 Jan 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 15.59 | - |
| 30 Jan 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 15.59 | - |
| 29 Jan 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 15.59 | - |
| 26 Jan 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 15.59 | - |
| 25 Jan 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 15.59 | 828 |
| 24 Jan 2024 | 16.60 | 16.60 | 16.27 | 16.27 | 15.65 | 1,608 |
| 23 Jan 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 15.87 | - |
| 22 Jan 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 15.87 | - |
| 19 Jan 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 15.87 | - |
| 18 Jan 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 15.87 | 900 |
| 17 Jan 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 15.74 | 1,200 |
| 16 Jan 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 15.78 | 864 |
| 12 Jan 2024 | 16.26 | 16.63 | 16.26 | 16.63 | 16.00 | 6,700 |
| 11 Jan 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 15.61 | 2,300 |
| 10 Jan 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.39 | - |
| 09 Jan 2024 | 15.84 | 16.00 | 15.84 | 16.00 | 15.39 | 1,492 |
| 08 Jan 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.29 | - |
| 05 Jan 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.29 | - |
| 04 Jan 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.29 | - |
| 03 Jan 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.29 | 824 |
| 02 Jan 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.34 | 940 |
| 29 Dec 2023 | 14.85 | 14.85 | 14.85 | 14.85 | 14.29 | - |
| 28 Dec 2023 | 14.85 | 14.85 | 14.85 | 14.85 | 14.29 | - |
| 27 Dec 2023 | 14.85 | 14.85 | 14.85 | 14.85 | 14.29 | - |
| 26 Dec 2023 | 14.85 | 14.85 | 14.85 | 14.85 | 14.29 | - |
| 22 Dec 2023 | 14.85 | 14.85 | 14.85 | 14.85 | 14.29 | - |
| 21 Dec 2023 | 14.36 | 14.85 | 14.36 | 14.85 | 14.29 | 1,472 |
| 20 Dec 2023 | 14.32 | 14.32 | 14.32 | 14.32 | 13.78 | - |
| 19 Dec 2023 | 14.32 | 14.32 | 14.32 | 14.32 | 13.78 | 640 |
| 18 Dec 2023 | 13.28 | 13.28 | 13.28 | 13.28 | 12.78 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.