OTC Markets OTCPK - Delayed Quote
USD
Saab AB (publ) (SAABY)
34.06
-0.25
(-0.73%)
At close: 3:54:01 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
34.30
34.34
34.00
34.06
34.06
4,157
Oct 29, 2026
33.27
34.62
33.27
34.37
34.37
63,500
Oct 28, 2026
32.92
33.04
32.82
33.01
33.01
46,500
Oct 27, 2026
32.26
33.05
32.26
32.93
32.93
56,900
Oct 26, 2026
31.25
32.79
31.25
32.68
32.68
105,600
Oct 23, 2026
32.44
32.66
32.20
32.56
32.56
130,100
Oct 22, 2026
30.71
32.17
30.71
31.86
31.86
115,400
Oct 21, 2026
31.14
32.57
31.09
32.26
32.26
103,000
Oct 20, 2026
31.64
32.45
31.04
32.23
32.23
83,900
Oct 19, 2026
32.15
32.61
32.15
32.49
32.49
74,900
Oct 16, 2026
32.22
32.94
32.22
32.75
32.75
87,100
Oct 15, 2026
31.00
31.74
30.97
31.74
31.74
69,700
Oct 14, 2026
29.86
30.49
29.86
30.40
30.40
64,700
Oct 13, 2026
30.36
30.36
29.82
29.92
29.92
57,600
Oct 12, 2026
29.81
30.67
29.81
30.16
30.16
69,900
Oct 9, 2026
28.92
30.05
28.92
29.94
29.94
60,200
Oct 8, 2026
28.39
29.59
28.39
29.43
29.43
50,000
Oct 7, 2026
29.21
29.61
29.21
29.49
29.49
60,800
Oct 6, 2026
0.061
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 6, 2026
29.90
30.11
29.25
29.98
29.98
56,500
Oct 5, 2026
30.67
31.11
29.91
31.00
30.94
52,600
Oct 2, 2026
30.01
30.89
29.30
30.70
30.64
41,400
Oct 1, 2026
31.10
31.32
30.76
30.91
30.85
65,400
Sep 30, 2026
30.93
30.93
30.47
30.58
30.52
43,200
Sep 29, 2026
29.49
30.91
29.49
30.80
30.73
53,300
Sep 28, 2026
30.96
31.35
30.51
30.96
30.90
54,000
Sep 25, 2026
31.26
31.83
31.17
31.44
31.38
32,900
Sep 24, 2026
30.62
31.47
30.62
30.82
30.76
169,400
Sep 23, 2026
30.29
31.86
30.29
31.65
31.59
50,600
Sep 22, 2026
31.05
31.50
30.88
31.17
31.11
40,900
Sep 21, 2026
30.75
31.62
30.75
31.53
31.47
41,200
Sep 18, 2026
31.05
31.05
30.51
30.76
30.70
84,900
Sep 17, 2026
31.01
31.33
30.31
31.07
31.01
57,100
Sep 16, 2026
30.21
30.60
30.19
30.31
30.25
83,000
Sep 15, 2026
29.84
30.10
29.66
29.89
29.83
88,700
Sep 14, 2026
28.99
29.57
28.75
29.52
29.46
60,100
Sep 11, 2026
29.46
29.58
29.35
29.45
29.39
65,800
Sep 10, 2026
29.09
29.99
29.09
29.75
29.69
57,500
Sep 9, 2026
29.90
30.01
29.76
29.85
29.79
130,300
Sep 8, 2026
29.90
30.42
29.84
29.99
29.93
63,400
Sep 4, 2026
30.96
31.23
30.62
30.77
30.71
39,300
Sep 3, 2026
31.37
31.46
31.05
31.38
31.32
65,100
Sep 2, 2026
31.69
31.81
31.50
31.61
31.55
38,300
Sep 1, 2026
32.21
32.38
31.68
31.72
31.66
40,800
Aug 31, 2026
32.98
33.15
32.88
33.03
32.97
32,900
Aug 28, 2026
33.71
33.71
33.03
33.24
33.17
46,200
Aug 27, 2026
34.01
34.01
33.09
33.67
33.60
44,900
Aug 26, 2026
33.29
33.72
33.29
33.60
33.53
65,900
Aug 25, 2026
33.87
33.87
33.46
33.62
33.55
52,500
Aug 24, 2026
34.08
34.10
33.68
33.77
33.70
82,700
Aug 21, 2026
34.72
34.92
34.57
34.58
34.51
43,300
Aug 20, 2026
35.43
35.59
34.77
34.82
34.75
59,900
Aug 19, 2026
36.03
36.08
35.42
35.62
35.55
34,800
Aug 18, 2026
35.92
36.38
35.78
36.00
35.93
34,200
Aug 17, 2026
36.39
36.72
36.16
36.24
36.17
52,900
Aug 14, 2026
36.93
36.93
36.27
36.35
36.28
39,900
Aug 13, 2026
36.79
36.79
35.07
35.71
35.64
35,100
Aug 12, 2026
35.54
35.77
35.11
35.32
35.25
45,600
Aug 11, 2026
34.65
35.00
34.25
34.62
34.55
88,700
Aug 10, 2026
33.03
35.00
33.03
34.31
34.24
393,400
Aug 7, 2026
33.60
33.60
33.02
33.49
33.42
72,400
Aug 6, 2026
33.06
33.29
32.78
33.00
32.94
72,100
Aug 5, 2026
33.33
33.50
32.81
32.92
32.86
48,900
Aug 4, 2026
32.76
32.84
32.17
32.58
32.52
63,400
Aug 3, 2026
31.80
32.32
31.72
32.16
32.10
74,300
Jul 31, 2026
31.05
31.46
31.03
31.39
31.33
38,400
Jul 30, 2026
30.77
31.13
30.51
31.13
31.07
114,300
Jul 29, 2026
31.29
31.29
30.63
30.77
30.71
95,100
Jul 28, 2026
31.45
31.74
31.08
31.67
31.61
75,700
Jul 27, 2026
31.22
31.40
30.74
30.89
30.83
120,700
Jul 24, 2026
30.32
30.43
29.97
30.03
29.97
155,500
Jul 23, 2026
30.50
30.80
30.33
30.62
30.56
103,500
Jul 22, 2026
30.10
30.40
29.93
30.16
30.10
51,400
Jul 21, 2026
29.23
29.81
29.01
29.62
29.56
70,800
Jul 20, 2026
29.68
29.82
29.39
29.47
29.41
310,800
Jul 17, 2026
29.10
29.65
29.09
29.32
29.26
70,300
Jul 16, 2026
26.99
27.03
26.57
26.61
26.56
58,700
Jul 15, 2026
26.87
27.19
26.82
27.12
27.07
75,700
Jul 14, 2026
27.05
27.34
27.00
27.09
27.04
101,000
Jul 13, 2026
27.82
27.90
27.12
27.15
27.10
110,600
Jul 10, 2026
28.22
28.35
28.04
28.32
28.26
63,100
Jul 9, 2026
29.43
29.48
29.00
29.35
29.29
84,000
Jul 8, 2026
29.95
30.40
29.77
30.40
30.34
361,700
Jul 7, 2026
31.31
31.33
30.80
31.00
30.94
211,800
Jul 6, 2026
30.48
30.56
29.91
30.56
30.50
126,500
Jul 2, 2026
28.63
29.33
28.57
29.22
29.16
136,200
Jul 1, 2026
26.55
27.02
26.48
26.61
26.56
85,500
Jun 30, 2026
25.75
26.09
25.67
26.07
26.02
118,800
Jun 29, 2026
25.60
25.90
25.60
25.79
25.74
118,000
Jun 26, 2026
24.90
25.16
24.86
24.97
24.92
121,900
Jun 25, 2026
25.34
25.50
25.04
25.08
25.03
103,700
Jun 24, 2026
25.13
25.33
25.00
25.02
24.97
125,000
Jun 23, 2026
26.08
26.36
25.80
25.87
25.82
130,000
Jun 22, 2026
25.98
26.14
25.60
26.10
26.05
166,600
Jun 18, 2026
26.51
26.56
25.77
26.27
26.22
113,900
Jun 17, 2026
26.97
27.39
26.56
26.63
26.58
299,700
Jun 16, 2026
26.72
26.92
26.60
26.78
26.73
73,800
Jun 15, 2026
27.21
27.31
26.56
26.70
26.65
114,400
Jun 12, 2026
27.52
28.04
27.45
27.59
27.54
71,900
Jun 11, 2026
27.66
28.69
27.44
28.65
28.59
142,400
Jun 10, 2026
28.04
28.04
27.34
27.37
27.32
77,800
Jun 9, 2026
28.23
28.40
27.11
27.59
27.54
152,000
Jun 8, 2026
28.68
28.68
27.93
28.02
27.96
128,200
Jun 5, 2026
28.09
28.09
27.55
27.59
27.54
98,300
Jun 4, 2026
28.01
28.30
27.75
28.09
28.03
87,700
Jun 3, 2026
27.36
27.67
27.22
27.44
27.39
121,700
Jun 2, 2026
28.33
28.67
28.01
28.19
28.13
90,300
Jun 1, 2026
29.15
29.52
28.64
28.89
28.83
114,800
May 29, 2026
31.68
31.68
30.77
30.89
30.83
88,700
May 28, 2026
30.26
31.52
30.24
31.21
31.15
189,000
May 27, 2026
29.33
29.33
28.54
28.78
28.72
130,700
May 26, 2026
28.75
29.41
28.07
29.03
28.97
117,600
May 22, 2026
28.55
28.55
28.08
28.18
28.13
80,700
May 21, 2026
27.91
28.33
27.73
28.28
28.22
106,600
May 20, 2026
27.01
28.17
27.01
28.10
28.04
68,500
May 19, 2026
27.44
27.50
27.10
27.31
27.26
120,800
May 18, 2026
25.79
26.40
25.79
26.30
26.25
136,300
May 15, 2026
25.66
25.80
25.44
25.51
25.46
148,200
May 14, 2026
26.35
27.48
26.25
26.34
26.29
151,200
May 13, 2026
26.44
26.96
26.22
26.35
26.30
140,700
May 12, 2026
27.69
27.81
27.32
27.54
27.49
155,000
May 11, 2026
28.35
28.58
28.16
28.45
28.39
146,600
May 8, 2026
29.57
29.73
29.10
29.24
29.18
341,700
May 7, 2026
30.62
30.68
29.91
30.43
30.37
552,400
May 6, 2026
30.88
32.04
30.88
31.78
31.72
49,000
May 5, 2026
31.24
31.29
30.51
30.98
30.92
60,600
May 4, 2026
30.42
31.10
30.42
30.68
30.62
80,300
May 1, 2026
30.90
30.90
30.40
30.42
30.36
74,800
Apr 30, 2026
29.98
30.66
29.98
30.45
30.39
104,300
Apr 29, 2026
30.21
30.48
29.83
29.93
29.87
66,600
Apr 28, 2026
30.38
30.71
30.30
30.70
30.64
74,300
Apr 27, 2026
30.97
31.53
30.69
30.84
30.78
134,600
Apr 24, 2026
30.01
30.82
30.01
30.60
30.54
86,700
Apr 23, 2026
30.11
32.29
30.11
31.42
31.36
146,300
Apr 22, 2026
30.72
30.88
30.20
30.52
30.46
74,100
Apr 21, 2026
30.10
31.33
30.10
30.71
30.65
90,400
Apr 20, 2026
30.65
32.27
30.65
32.22
32.16
109,600
Apr 17, 2026
32.58
33.24
32.17
32.37
32.31
66,200
Apr 16, 2026
33.42
33.42
32.30
32.64
32.58
99,200
Apr 15, 2026
33.51
33.90
33.50
33.71
33.64
40,200
Apr 14, 2026
33.08
33.96
33.08
33.48
33.42
91,000
Apr 13, 2026
32.80
33.86
32.80
33.81
33.74
85,700
Apr 10, 2026
32.97
33.05
32.58
32.80
32.74
46,400
Apr 9, 2026
33.56
33.82
33.03
33.77
33.71
87,600
Apr 8, 2026
34.26
34.26
33.34
33.83
33.76
77,600
Apr 7, 2026
0.064
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 7, 2026
32.78
33.35
32.13
33.28
33.21
187,900
Apr 6, 2026
34.46
35.00
34.37
34.38
34.25
84,500
Apr 2, 2026
33.10
34.44
33.10
34.43
34.30
110,100
Apr 1, 2026
35.04
35.46
33.25
35.10
34.97
355,300
Mar 31, 2026
32.56
32.75
31.22
32.75
32.62
118,700
Mar 30, 2026
31.07
31.88
30.50
30.99
30.87
282,500
Mar 27, 2026
32.00
32.00
31.02
31.06
30.94
120,500
Mar 26, 2026
32.06
33.02
31.44
32.38
32.26
145,700
Mar 25, 2026
32.78
34.08
32.78
33.92
33.79
91,900
Mar 24, 2026
33.21
34.09
33.21
33.99
33.86
90,600
Mar 23, 2026
33.51
35.05
33.26
34.28
34.15
111,000
Mar 20, 2026
36.80
36.80
34.03
34.13
34.00
127,000
Mar 19, 2026
34.83
36.64
34.83
36.29
36.15
157,000
Mar 18, 2026
37.98
37.98
35.49
36.92
36.78
59,500
Mar 17, 2026
37.15
37.25
36.73
37.09
36.95
83,200
Mar 16, 2026
36.62
36.95
36.01
36.91
36.77
93,500
Mar 13, 2026
36.34
37.14
36.10
36.10
35.96
121,900
Mar 12, 2026
36.90
37.00
36.23
36.62
36.48
95,700
Mar 11, 2026
35.18
36.13
34.83
36.00
35.86
59,700
Mar 10, 2026
37.34
37.67
36.82
37.33
37.19
115,800
Mar 9, 2026
36.00
36.76
35.02
36.63
36.49
84,300
Mar 6, 2026
34.80
35.83
34.63
35.54
35.40
135,800
Mar 5, 2026
35.34
35.34
33.69
34.07
33.94
113,500
Mar 4, 2026
35.66
36.42
35.66
36.29
36.15
106,900
Mar 3, 2026
34.63
35.15
33.80
35.05
34.92
219,300
Mar 2, 2026
35.68
35.98
35.13
35.46
35.32
198,100
Feb 27, 2026
36.44
36.44
35.93
36.24
36.10
77,000
Feb 26, 2026
35.98
36.03
35.22
35.92
35.78
334,600
Feb 25, 2026
34.46
36.01
34.46
35.89
35.75
109,400
Feb 24, 2026
34.72
36.73
34.72
36.53
36.39
359,900
Feb 23, 2026
36.29
36.29
35.51
35.76
35.62
106,300
Feb 20, 2026
36.79
37.28
36.05
36.92
36.77
318,200
Feb 19, 2026
36.50
37.14
36.26
36.96
36.82
133,400
Feb 18, 2026
36.31
36.64
33.80
35.84
35.70
578,700
Feb 17, 2026
34.48
34.92
34.35
34.77
34.64
143,000
Feb 13, 2026
34.86
35.99
34.86
35.74
35.60
72,100
Feb 12, 2026
35.52
35.91
34.85
35.16
35.03
208,100
Feb 11, 2026
36.69
36.69
35.34
36.14
36.00
977,700
Feb 10, 2026
36.45
37.27
35.97
36.04
35.90
816,600
Feb 9, 2026
37.16
37.65
37.03
37.33
37.19
920,200
Feb 6, 2026
35.96
36.77
35.61
36.41
36.27
438,800
Feb 5, 2026
35.93
36.68
35.10
35.17
35.03
170,100
Feb 4, 2026
38.20
38.20
35.79
36.17
36.03
153,200
Feb 3, 2026
38.02
38.37
37.83
38.27
38.12
104,400
Feb 2, 2026
38.26
38.26
37.53
37.77
37.63
94,900
Jan 30, 2026
39.08
39.71
38.65
38.93
38.78
78,800
Jan 29, 2026
40.36
40.36
39.04
39.73
39.58
106,300
Jan 28, 2026
40.00
40.33
39.66
40.05
39.90
154,400
Jan 27, 2026
39.68
40.77
38.07
40.60
40.44
122,200
Jan 26, 2026
39.75
40.04
38.93
39.38
39.23
111,200
Jan 23, 2026
39.63
40.24
39.50
40.09
39.94
217,300
Jan 22, 2026
39.23
39.76
37.88
38.29
38.15
190,300
Jan 21, 2026
39.19
40.08
38.99
39.75
39.60
402,400
Jan 20, 2026
38.37
40.26
38.37
39.96
39.81
510,600
Jan 16, 2026
37.90
38.43
37.82
38.38
38.23
152,200
Jan 15, 2026
37.77
37.87
37.40
37.61
37.47
156,100
Jan 14, 2026
37.01
37.81
37.01
37.55
37.41
116,200
Jan 13, 2026
37.91
38.65
37.91
38.23
38.08
95,100
Jan 12, 2026
38.33
38.39
37.75
38.03
37.88
620,400
Jan 9, 2026
36.32
37.56
36.32
37.23
37.09
1,173,000
Jan 8, 2026
34.50
35.58
34.50
35.06
34.93
623,000
Jan 7, 2026
33.53
34.36
33.02
34.25
34.12
331,700
Jan 6, 2026
33.00
33.00
32.50
32.69
32.56
104,500
Jan 5, 2026
31.50
32.71
31.47
32.71
32.58
125,800
Jan 2, 2026
29.04
30.44
29.04
30.40
30.28
92,500
Dec 31, 2025
29.30
29.30
28.97
28.97
28.86
33,200
Dec 30, 2025
28.41
29.41
28.41
29.17
29.06
55,200
Dec 29, 2025
28.27
28.65
28.20
28.52
28.41
55,700
Dec 26, 2025
29.09
29.10
28.89
28.95
28.84
51,900
Dec 24, 2025
28.60
29.00
28.60
29.00
28.89
27,900
Dec 23, 2025
28.58
28.90
28.22
28.90
28.79
78,800
Dec 22, 2025
27.13
27.99
27.13
27.75
27.64
84,600
Dec 19, 2025
26.41
27.53
26.41
27.48
27.37
56,200
Dec 18, 2025
27.03
27.43
26.85
27.13
27.03
55,200
Dec 17, 2025
26.50
26.78
26.26
26.33
26.23
79,200
Dec 16, 2025
25.65
26.11
25.60
25.97
25.87
49,100
Dec 15, 2025
27.26
27.43
26.95
27.05
26.95
48,300
Dec 12, 2025
26.80
27.69
26.70
27.37
27.27
44,600
Dec 11, 2025
27.16
27.42
27.03
27.22
27.12
38,900
Dec 10, 2025
26.74
27.33
26.60
27.28
27.17
39,800
Dec 9, 2025
27.50
27.50
26.37
27.26
27.16
67,600
Dec 8, 2025
26.35
27.04
26.25
26.88
26.78
74,700
Dec 5, 2025
26.39
26.39
25.78
26.05
25.95
83,800
Dec 4, 2025
25.12
25.45
25.12
25.33
25.23
48,200
Dec 3, 2025
24.90
25.13
24.62
25.10
25.00
66,300
Dec 2, 2025
24.75
25.08
24.28
24.84
24.74
80,500
Dec 1, 2025
24.35
24.79
24.10
24.43
24.34
228,600
Nov 28, 2025
24.75
25.39
24.75
25.20
25.10
133,500
Nov 26, 2025
25.00
25.00
23.94
24.70
24.61
64,000
Nov 25, 2025
23.29
24.10
23.29
24.05
23.96
122,000
Nov 24, 2025
24.06
24.30
23.30
23.32
23.23
256,200
Nov 21, 2025
25.11
25.38
24.86
25.17
25.07
132,000
Nov 20, 2025
26.65
26.96
25.79
25.88
25.78
100,500
Nov 19, 2025
26.24
26.29
25.65
25.71
25.61
66,500
Nov 18, 2025
27.19
27.87
26.98
27.11
27.01
69,300
Nov 17, 2025
29.20
29.50
28.25
28.33
28.22
66,500
Nov 14, 2025
27.44
27.77
26.25
27.56
27.45
51,600
Nov 13, 2025
28.27
28.63
28.15
28.28
28.17
97,100
Nov 12, 2025
27.37
27.68
27.35
27.67
27.56
29,900
Nov 11, 2025
27.50
27.74
27.36
27.37
27.27
70,000
Nov 10, 2025
27.50
27.66
27.49
27.66
27.55
49,300
Nov 7, 2025
26.70
27.17
26.58
27.17
27.07
56,100
Nov 6, 2025
26.47
26.71
26.05
26.69
26.59
97,600
Nov 5, 2025
27.19
27.20
26.43
26.82
26.72
58,400
Nov 4, 2025
27.63
27.63
27.13
27.27
27.17
63,600
Nov 3, 2025
27.44
27.61
27.27
27.41
27.31
66,600
Oct 31, 2025
26.25
28.08
26.25
27.53
27.42
46,200
