Stockholm - Delayed Quote
SEK
Saab AB (publ) (SAAB-B.ST)
675.20
-1.10
(-0.16%)
At close: 12:59:53 PM GMT+1
Currency in SEK
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
676.40
681.60
667.20
675.20
675.20
732,605
Oct 29, 2026
658.80
683.80
657.00
676.30
676.30
1,666,369
Oct 28, 2026
657.00
660.60
651.30
655.20
655.20
944,787
Oct 27, 2026
653.00
657.40
640.90
657.00
657.00
1,263,265
Oct 26, 2026
643.60
653.40
618.90
651.90
651.90
1,709,979
Oct 23, 2026
638.20
652.80
624.00
646.50
646.50
2,085,049
Oct 22, 2026
634.70
642.90
630.20
634.90
634.90
1,280,786
Oct 21, 2026
638.00
645.70
631.50
641.00
641.00
932,799
Oct 20, 2026
644.20
644.20
628.90
639.40
639.40
939,026
Oct 19, 2026
650.50
657.10
630.70
648.00
648.00
1,255,683
Oct 16, 2026
634.30
654.80
633.20
650.20
650.20
1,731,979
Oct 15, 2026
610.00
632.80
605.90
631.60
631.60
1,709,352
Oct 14, 2026
599.70
614.80
595.90
610.50
610.50
1,001,735
Oct 13, 2026
606.60
611.20
597.10
598.10
598.10
750,108
Oct 12, 2026
600.00
615.70
600.00
609.40
609.40
1,273,666
Oct 9, 2026
588.00
599.70
581.40
599.70
599.70
797,160
Oct 8, 2026
588.10
593.50
582.50
585.30
585.30
753,308
Oct 7, 2026
600.40
610.50
589.50
591.80
591.80
1,230,855
Oct 6, 2026
620.60
624.00
593.10
599.30
599.30
1,815,112
Oct 5, 2026
1.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 5, 2026
612.60
626.80
608.00
624.70
624.70
877,073
Oct 2, 2026
623.00
631.30
612.60
612.60
611.40
1,227,567
Oct 1, 2026
630.00
637.80
623.00
623.20
621.98
1,792,259
Sep 30, 2026
616.50
627.30
612.00
617.80
616.59
984,237
Sep 29, 2026
617.00
619.20
608.90
614.10
612.90
914,993
Sep 28, 2026
622.70
626.40
616.20
616.80
615.59
843,484
Sep 25, 2026
616.40
632.40
611.80
622.70
621.48
1,095,206
Sep 24, 2026
626.20
626.20
605.70
615.50
614.29
1,280,086
Sep 23, 2026
618.00
633.30
615.20
632.00
630.76
1,274,480
Sep 22, 2026
619.50
626.70
608.80
614.00
612.80
1,324,332
Sep 21, 2026
613.50
623.70
611.40
619.80
618.59
1,267,740
Sep 18, 2026
614.70
620.80
602.50
603.60
602.42
1,666,973
Sep 17, 2026
602.20
616.20
598.80
612.50
611.30
1,689,638
Sep 16, 2026
590.60
599.20
582.90
598.50
597.33
1,362,313
Sep 15, 2026
573.80
591.40
570.30
584.80
583.65
1,152,878
Sep 14, 2026
571.60
582.20
571.00
574.20
573.08
915,944
Sep 11, 2026
579.10
581.20
567.50
571.60
570.48
795,346
Sep 10, 2026
578.60
583.50
572.80
577.70
576.57
927,666
Sep 9, 2026
574.10
582.90
566.70
574.90
573.77
1,391,785
Sep 8, 2026
583.20
583.40
566.40
577.90
576.77
1,451,507
Sep 7, 2026
589.00
596.60
582.40
582.40
581.26
931,827
Sep 4, 2026
597.70
603.20
586.30
589.40
588.25
957,419
Sep 3, 2026
608.00
608.00
594.40
597.70
596.53
1,361,786
Sep 2, 2026
610.00
612.80
601.90
610.00
608.81
907,612
Sep 1, 2026
630.00
630.50
604.40
611.80
610.60
1,611,635
Aug 31, 2026
638.30
641.30
630.90
632.90
631.66
1,222,991
Aug 28, 2026
642.50
650.00
636.70
639.60
638.35
1,080,369
Aug 27, 2026
643.60
654.50
637.20
641.20
639.94
1,219,679
Aug 26, 2026
635.00
642.60
624.80
641.10
639.84
1,033,308
Aug 25, 2026
642.80
648.50
635.10
638.20
636.95
894,011
Aug 24, 2026
655.20
662.30
640.50
642.20
640.94
1,432,238
Aug 21, 2026
659.80
663.40
654.20
655.20
653.92
1,264,267
Aug 20, 2026
675.90
678.00
666.30
666.50
665.19
905,474
Aug 19, 2026
687.70
694.70
674.20
675.90
674.58
1,125,908
Aug 18, 2026
692.00
699.30
681.50
688.00
686.65
1,451,806
Aug 17, 2026
694.00
700.90
682.80
691.80
690.44
1,179,974
Aug 14, 2026
682.00
702.30
682.00
692.70
691.34
1,834,474
Aug 13, 2026
675.70
692.50
675.20
680.10
678.77
1,786,743
Aug 12, 2026
658.80
678.00
656.80
674.80
673.48
1,717,865
Aug 11, 2026
652.50
670.10
651.40
658.20
656.91
1,844,511
Aug 10, 2026
633.60
639.80
621.90
639.30
638.05
1,342,429
Aug 7, 2026
633.00
649.70
626.60
633.40
632.16
1,803,586
Aug 6, 2026
620.70
643.00
616.70
629.00
627.77
2,061,396
Aug 5, 2026
622.20
637.70
621.30
624.90
623.68
1,856,524
Aug 4, 2026
615.90
636.10
615.40
619.70
618.49
1,687,842
Aug 3, 2026
601.20
619.60
597.30
615.10
613.90
1,537,352
Jul 31, 2026
592.50
610.80
586.90
597.90
596.73
2,032,787
Jul 30, 2026
597.50
601.00
583.30
591.30
590.14
1,080,201
Jul 29, 2026
616.20
619.00
585.40
599.60
598.43
2,362,487
Jul 28, 2026
603.00
619.80
601.70
615.40
614.19
2,241,935
Jul 27, 2026
588.00
610.80
585.30
601.00
599.82
1,800,303
Jul 24, 2026
597.00
597.00
583.50
587.40
586.25
1,021,094
Jul 23, 2026
590.40
602.90
584.70
597.00
595.83
1,677,767
Jul 22, 2026
575.00
591.20
567.00
586.80
585.65
1,562,116
Jul 21, 2026
574.70
584.30
561.60
575.80
574.67
1,684,495
Jul 20, 2026
580.30
582.00
556.10
574.60
573.47
1,742,797
Jul 17, 2026
521.40
575.20
517.10
567.00
565.89
3,046,537
Jul 16, 2026
523.40
524.60
513.70
516.70
515.69
1,263,087
Jul 15, 2026
524.40
525.00
513.20
520.40
519.38
831,340
Jul 14, 2026
527.50
528.50
515.90
524.40
523.37
1,058,442
Jul 13, 2026
546.50
546.50
526.00
529.50
528.46
1,134,642
Jul 10, 2026
563.80
565.30
542.00
546.50
545.43
1,254,241
Jul 9, 2026
593.50
599.10
561.80
564.00
562.90
1,222,153
Jul 8, 2026
603.00
612.00
580.30
586.00
584.85
1,694,838
Jul 7, 2026
608.20
630.00
595.40
600.00
598.82
3,145,775
Jul 6, 2026
563.70
589.70
563.30
587.70
586.55
1,780,772
Jul 3, 2026
567.00
568.00
550.40
562.80
561.70
1,410,988
Jul 2, 2026
522.90
567.40
522.80
564.20
563.09
2,268,924
Jul 1, 2026
510.10
524.90
507.70
519.50
518.48
1,514,384
Jun 30, 2026
501.00
509.10
493.10
502.80
501.82
1,677,857
Jun 29, 2026
495.00
505.20
489.00
498.85
497.87
2,016,056
Jun 26, 2026
485.85
492.75
480.90
487.40
486.45
1,065,884
Jun 25, 2026
502.50
508.70
484.40
489.35
488.39
1,835,185
Jun 24, 2026
502.20
504.00
486.50
491.00
490.04
1,726,748
Jun 23, 2026
501.10
512.90
499.35
505.20
504.21
1,155,087
Jun 22, 2026
512.10
520.50
492.60
502.90
501.91
1,723,253
Jun 18, 2026
514.00
515.90
492.65
503.40
502.41
4,267,726
Jun 17, 2026
505.30
513.80
503.70
509.30
508.30
1,271,746
Jun 16, 2026
505.00
519.80
499.55
505.30
504.31
1,297,256
Jun 15, 2026
524.00
529.50
498.60
502.90
501.91
1,394,939
Jun 12, 2026
531.90
539.50
520.40
521.60
520.58
1,422,263
Jun 11, 2026
524.60
542.40
523.50
538.30
537.25
707,175
Jun 10, 2026
524.70
532.50
518.20
524.60
523.57
517,694
Jun 9, 2026
531.80
539.90
519.50
524.10
523.07
1,105,570
Jun 8, 2026
526.80
538.10
522.00
531.80
530.76
1,026,563
Jun 5, 2026
525.00
534.00
522.50
528.40
527.36
821,078
Jun 4, 2026
515.50
531.30
512.50
525.80
524.77
1,000,852
Jun 3, 2026
522.60
525.60
510.60
517.50
516.49
1,315,950
Jun 2, 2026
544.60
546.10
517.30
524.90
523.87
1,937,909
Jun 1, 2026
567.00
567.00
532.90
536.20
535.15
1,569,411
May 29, 2026
580.00
585.00
569.30
569.30
568.18
2,811,713
May 28, 2026
540.00
578.90
540.00
576.20
575.07
2,388,842
May 27, 2026
540.00
548.20
531.30
536.70
535.65
1,150,745
May 26, 2026
539.60
549.50
531.00
540.50
539.44
880,279
May 25, 2026
530.00
540.50
528.20
539.40
538.34
607,931
May 22, 2026
533.00
538.20
527.00
529.90
528.86
893,516
May 21, 2026
529.30
532.60
522.30
527.20
526.17
1,092,880
May 20, 2026
514.00
526.30
510.00
524.20
523.17
1,142,580
May 19, 2026
498.50
521.70
498.50
513.90
512.89
1,613,524
May 18, 2026
480.40
499.00
475.90
492.35
491.39
1,737,420
May 15, 2026
500.00
503.70
481.50
482.75
481.80
2,254,763
May 13, 2026
510.00
515.50
491.60
491.60
490.64
1,271,603
May 12, 2026
520.00
525.20
510.10
510.10
509.10
1,732,163
May 11, 2026
539.00
542.30
518.50
525.80
524.77
2,040,169
May 8, 2026
564.80
565.00
538.00
538.00
536.95
1,589,556
May 7, 2026
588.90
588.90
551.50
562.50
561.40
1,697,384
May 6, 2026
581.60
590.40
575.00
588.20
587.05
1,656,510
May 5, 2026
570.90
581.60
568.50
575.60
574.47
1,178,651
May 4, 2026
570.20
580.30
560.70
572.10
570.98
1,416,810
Apr 30, 2026
555.30
566.90
547.20
560.00
558.90
805,243
Apr 29, 2026
570.00
572.90
557.90
559.70
558.60
1,023,807
Apr 28, 2026
569.10
571.70
562.00
569.70
568.58
1,069,656
Apr 27, 2026
565.00
578.50
564.00
567.40
566.29
1,247,726
Apr 24, 2026
593.00
593.30
562.60
565.00
563.89
1,715,159
Apr 23, 2026
563.00
593.90
543.50
586.30
585.15
2,978,923
Apr 22, 2026
567.00
572.80
561.90
564.80
563.69
1,172,690
Apr 21, 2026
587.50
589.00
566.70
570.70
569.58
1,436,624
Apr 20, 2026
591.50
598.00
581.50
589.50
588.35
1,454,627
Apr 17, 2026
594.00
608.30
590.60
595.60
594.43
1,740,487
Apr 16, 2026
618.90
619.00
593.50
601.30
600.12
1,896,106
Apr 15, 2026
615.00
623.60
606.50
618.90
617.69
1,288,378
Apr 14, 2026
622.50
625.00
610.60
615.80
614.59
1,252,167
Apr 13, 2026
611.30
622.50
603.60
620.00
618.79
1,409,442
Apr 10, 2026
623.80
630.90
601.00
610.00
608.81
2,206,009
Apr 9, 2026
625.00
628.40
605.00
623.70
622.48
1,548,673
Apr 8, 2026
638.50
642.60
620.00
631.10
629.86
1,606,613
Apr 7, 2026
656.40
659.40
613.90
624.30
623.08
2,056,074
Apr 2, 2026
1.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 2, 2026
644.80
651.30
640.40
642.00
640.74
798,306
Apr 1, 2026
635.00
663.80
622.90
663.20
660.70
2,271,033
Mar 31, 2026
582.50
617.40
582.50
617.40
615.08
1,882,890
Mar 30, 2026
584.80
609.30
577.00
604.60
602.32
1,175,502
Mar 27, 2026
613.80
617.90
587.90
591.70
589.47
1,215,255
Mar 26, 2026
617.50
623.40
598.30
613.80
611.49
1,656,146
Mar 25, 2026
642.30
643.90
627.90
634.80
632.41
1,213,292
Mar 24, 2026
638.60
639.00
621.50
637.10
634.70
1,244,228
Mar 23, 2026
625.00
652.80
619.80
638.60
636.20
1,813,062
Mar 20, 2026
672.80
679.20
642.30
642.30
639.88
3,578,569
Mar 19, 2026
694.30
697.00
668.70
672.70
670.17
1,599,560
Mar 18, 2026
688.50
704.40
685.60
697.90
695.27
1,416,411
Mar 17, 2026
681.00
691.20
675.80
687.30
684.71
1,139,918
Mar 16, 2026
684.80
690.80
672.70
688.10
685.51
1,503,696
Mar 13, 2026
686.40
696.90
677.00
685.40
682.82
1,307,344
Mar 12, 2026
673.10
699.70
673.00
685.80
683.22
2,773,271
Mar 11, 2026
678.70
680.00
636.20
663.90
661.40
2,717,635
Mar 10, 2026
670.30
689.70
654.50
683.00
680.43
1,756,499
Mar 9, 2026
645.90
673.50
638.50
673.50
670.96
1,896,303
Mar 6, 2026
635.00
655.90
634.30
653.30
650.84
1,561,389
Mar 5, 2026
667.00
670.10
627.40
629.00
626.63
1,770,256
Mar 4, 2026
638.50
666.70
635.90
662.80
660.30
1,700,706
Mar 3, 2026
650.70
654.70
630.20
644.20
641.77
1,883,123
Mar 2, 2026
681.00
710.00
642.20
650.10
647.65
2,922,018
Feb 27, 2026
653.40
659.80
644.20
653.40
650.94
2,262,866
Feb 26, 2026
651.50
661.90
642.70
651.20
648.75
1,350,104
Feb 25, 2026
661.30
661.50
641.50
648.60
646.16
1,276,121
Feb 24, 2026
649.00
660.10
648.70
657.90
655.42
1,176,507
Feb 23, 2026
666.00
666.00
644.60
649.40
646.96
1,154,987
Feb 20, 2026
670.00
673.40
657.90
669.40
666.88
1,399,525
Feb 19, 2026
660.00
672.90
652.50
672.90
670.37
1,795,442
Feb 18, 2026
629.00
659.00
629.00
653.80
651.34
1,921,702
Feb 17, 2026
624.00
629.90
608.70
627.60
625.24
1,875,676
Feb 16, 2026
624.00
627.50
614.10
625.00
622.65
2,002,839
Feb 13, 2026
625.40
642.70
620.40
638.70
636.30
1,525,083
Feb 12, 2026
645.20
647.30
624.90
627.70
625.34
1,354,146
Feb 11, 2026
645.50
651.30
630.70
643.40
640.98
1,883,895
Feb 10, 2026
668.00
673.10
646.10
647.70
645.26
1,604,145
Feb 9, 2026
667.00
673.80
656.80
670.90
668.37
1,822,946
Feb 6, 2026
639.00
670.80
637.70
656.80
654.33
2,651,363
Feb 5, 2026
658.80
681.20
621.50
639.20
636.79
5,290,178
Feb 4, 2026
680.40
683.90
651.50
651.50
649.05
2,083,071
Feb 3, 2026
682.00
690.30
672.40
680.40
677.84
1,507,749
Feb 2, 2026
684.50
691.00
675.30
676.70
674.15
1,518,302
Jan 30, 2026
694.10
708.80
690.60
693.30
690.69
1,695,824
Jan 29, 2026
710.00
712.60
694.00
698.30
695.67
1,688,083
Jan 28, 2026
717.80
722.00
702.40
706.30
703.64
1,523,444
Jan 27, 2026
702.80
715.00
695.30
715.00
712.31
1,483,995
Jan 26, 2026
720.80
722.60
697.00
701.00
698.36
1,703,165
Jan 23, 2026
688.00
718.90
685.90
718.80
716.09
2,204,525
Jan 22, 2026
704.00
715.00
684.40
691.50
688.90
3,515,671
Jan 21, 2026
729.90
731.50
702.00
722.60
719.88
2,795,922
Jan 20, 2026
724.60
734.70
706.50
729.80
727.05
2,795,724
Jan 19, 2026
713.70
748.80
713.70
723.30
720.58
3,712,122
Jan 16, 2026
698.00
709.50
692.80
707.80
705.14
2,519,791
Jan 15, 2026
690.70
699.70
687.00
695.60
692.98
2,236,649
Jan 14, 2026
700.00
702.50
680.50
692.80
690.19
3,428,377
Jan 13, 2026
698.50
709.80
679.80
704.10
701.45
3,890,860
Jan 12, 2026
690.10
704.70
685.30
695.80
693.18
5,772,121
Jan 9, 2026
647.00
683.50
646.20
682.00
679.43
5,097,495
Jan 8, 2026
630.20
651.10
627.40
641.40
638.99
4,173,369
Jan 7, 2026
598.00
626.80
597.30
626.70
624.34
4,608,135
Jan 5, 2026
570.00
599.40
570.00
596.90
594.65
2,893,053
Jan 2, 2026
543.80
559.80
540.10
559.80
557.69
2,431,393
Dec 30, 2025
523.70
542.90
523.70
537.60
535.58
1,955,773
Dec 29, 2025
525.00
527.60
512.30
523.70
521.73
1,619,258
Dec 23, 2025
516.00
534.50
515.60
529.20
527.21
2,010,199
Dec 22, 2025
509.00
513.70
503.50
513.00
511.07
1,242,359
Dec 19, 2025
505.00
509.60
500.20
508.70
506.78
2,028,470
Dec 18, 2025
492.55
506.00
492.55
504.10
502.20
1,399,673
Dec 17, 2025
485.25
495.10
485.00
491.20
489.35
1,453,580
Dec 16, 2025
500.00
500.00
474.95
483.95
482.13
2,910,395
Dec 15, 2025
504.60
510.70
497.25
508.40
506.49
1,462,857
Dec 12, 2025
505.40
510.90
502.60
507.70
505.79
911,930
Dec 11, 2025
504.30
509.10
498.00
503.50
501.60
1,154,737
Dec 10, 2025
507.00
510.10
495.90
505.10
503.20
1,424,524
Dec 9, 2025
505.00
517.50
502.90
511.10
509.18
1,937,318
Dec 8, 2025
492.00
498.85
488.00
498.15
496.27
1,397,219
Dec 5, 2025
486.60
496.45
483.35
489.25
487.41
2,311,760
Dec 4, 2025
475.00
478.60
469.85
478.25
476.45
1,429,471
Dec 3, 2025
479.95
480.50
463.95
468.80
467.04
1,741,022
Dec 2, 2025
461.00
475.50
458.55
469.95
468.18
1,935,343
Dec 1, 2025
470.00
470.50
458.00
462.80
461.06
1,905,246
Nov 28, 2025
484.50
485.25
472.35
475.60
473.81
1,825,350
Nov 27, 2025
475.00
484.85
472.10
481.95
480.14
1,977,728
Nov 26, 2025
467.15
477.80
456.50
470.20
468.43
2,660,784
Nov 25, 2025
450.00
468.80
445.10
459.00
457.27
3,717,705
Nov 24, 2025
465.50
474.80
452.55
453.25
451.54
4,035,774
Nov 21, 2025
488.00
496.75
477.55
480.00
478.19
3,102,452
Nov 20, 2025
498.00
515.00
496.35
503.10
501.21
2,156,203
Nov 19, 2025
515.80
521.60
488.30
491.90
490.05
3,718,221
Nov 18, 2025
530.80
547.30
515.20
515.30
513.36
3,052,094
Nov 17, 2025
536.20
567.30
536.20
538.50
536.47
5,449,712
Nov 14, 2025
530.00
531.00
508.00
525.40
523.42
2,352,134
Nov 13, 2025
523.00
539.80
521.00
533.40
531.39
1,595,439
Nov 12, 2025
518.10
526.00
515.60
524.30
522.33
1,602,383
Nov 11, 2025
520.40
523.80
514.40
518.80
516.85
1,267,909
Nov 10, 2025
516.00
528.40
516.00
524.90
522.92
1,402,872
Nov 7, 2025
510.00
517.50
505.70
515.50
513.56
1,179,069
Nov 6, 2025
514.00
519.10
500.80
511.70
509.77
1,681,967
Nov 5, 2025
523.60
525.30
514.80
514.80
512.86
1,354,323
Nov 4, 2025
519.70
527.30
513.90
525.30
523.32
1,579,685
Nov 3, 2025
524.00
527.50
518.60
521.80
519.84
1,543,281
Oct 31, 2025
508.00
525.00
506.00
524.00
522.03
1,418,481
Oct 30, 2025
510.50
514.90
503.90
510.60
508.68
1,531,534
