OTC Markets OTCPK - Delayed Quote
USD
Saab AB (publ) (SAABF)
68.69
-0.76
(-1.10%)
At close: October 30 at 5:00:00 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
68.60
68.68
68.25
68.68
68.68
4,398
Oct 29, 2026
69.45
69.45
69.45
69.45
69.45
220
Oct 28, 2026
66.49
66.56
65.41
66.56
66.56
1,979
Oct 27, 2026
64.97
65.96
64.97
65.75
65.75
1,513
Oct 26, 2026
65.45
65.45
65.33
65.33
65.33
915
Oct 23, 2026
65.00
65.18
65.00
65.18
65.18
890
Oct 22, 2026
63.38
64.42
63.38
64.08
64.08
1,108
Oct 21, 2026
64.65
64.73
64.65
64.73
64.73
625
Oct 20, 2026
64.27
64.92
64.27
64.90
64.90
987
Oct 19, 2026
65.55
65.55
64.37
65.02
65.02
1,103
Oct 16, 2026
65.25
66.33
65.18
65.52
65.52
2,492
Oct 15, 2026
61.42
61.42
61.42
61.42
61.42
-
Oct 14, 2026
61.42
61.42
61.42
61.42
61.42
750
Oct 13, 2026
60.53
60.53
60.53
60.53
60.53
-
Oct 12, 2026
60.95
60.95
60.53
60.53
60.53
749
Oct 9, 2026
58.35
58.35
58.35
58.35
58.35
-
Oct 8, 2026
58.09
58.35
58.09
58.35
58.35
1,376
Oct 7, 2026
58.79
58.79
58.79
58.79
58.79
446
Oct 6, 2026
59.06
59.72
59.06
59.72
59.72
499
Oct 5, 2026
0.12286371
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 5, 2026
62.71
62.71
62.33
62.33
62.33
648
Oct 2, 2026
61.85
62.02
60.95
62.02
60.82
1,734
Oct 1, 2026
62.47
62.47
62.47
62.47
61.27
-
Sep 30, 2026
61.71
62.47
61.71
62.47
61.27
521
Sep 29, 2026
60.03
61.63
60.03
61.63
60.44
408
Sep 28, 2026
61.64
63.19
61.64
63.19
61.97
809
Sep 25, 2026
62.70
62.70
62.70
62.70
61.49
356
Sep 24, 2026
63.60
63.60
63.60
63.60
62.37
-
Sep 23, 2026
63.60
63.60
63.60
63.60
62.37
2,074
Sep 22, 2026
62.00
63.35
61.36
63.35
62.12
9,784
Sep 21, 2026
62.56
64.10
62.10
63.10
61.88
2,206
Sep 18, 2026
62.39
62.39
60.95
61.57
60.38
3,468
Sep 17, 2026
62.50
62.96
62.50
62.96
61.74
642
Sep 16, 2026
59.28
59.28
59.28
59.28
58.13
-
Sep 15, 2026
59.12
59.28
59.12
59.28
58.13
200
Sep 14, 2026
58.58
58.58
58.58
58.58
57.45
209
Sep 11, 2026
59.89
59.89
59.89
59.89
58.73
-
Sep 10, 2026
59.90
59.97
59.89
59.89
58.73
2,250
Sep 9, 2026
60.55
60.55
60.55
60.55
59.38
475
Sep 8, 2026
60.50
60.50
59.78
59.78
58.62
676
Sep 4, 2026
62.00
62.00
61.53
61.53
60.34
676
Sep 3, 2026
62.24
62.24
62.24
62.24
61.04
185
Sep 2, 2026
64.42
64.42
64.42
64.42
63.17
-
Sep 1, 2026
64.42
64.42
64.42
64.42
63.17
152
Aug 31, 2026
67.55
67.55
67.55
67.55
66.24
-
Aug 28, 2026
67.55
67.55
67.55
67.55
66.24
-
Aug 27, 2026
66.93
67.55
66.93
67.55
66.24
646
Aug 26, 2026
65.95
65.95
65.95
65.95
64.67
616
Aug 25, 2026
68.71
68.71
67.42
67.42
66.12
416
Aug 24, 2026
69.50
69.50
69.50
69.50
68.16
-
Aug 21, 2026
69.50
69.50
69.50
69.50
68.16
442
Aug 20, 2026
70.50
70.50
70.50
70.50
69.14
2,722
Aug 19, 2026
70.69
70.69
70.69
70.69
69.32
572
Aug 18, 2026
72.00
72.00
70.98
71.00
69.63
941
Aug 17, 2026
72.16
72.48
72.16
72.48
71.08
1,524
Aug 14, 2026
72.83
72.83
72.83
72.83
71.42
7,918
Aug 13, 2026
73.02
73.05
71.83
71.83
70.44
2,505
Aug 12, 2026
70.80
70.80
70.40
70.46
69.10
6,561
Aug 11, 2026
69.00
69.88
68.15
68.15
66.83
772
Aug 10, 2026
67.55
68.36
67.55
68.36
67.04
546
Aug 7, 2026
65.49
65.49
65.49
65.49
64.22
401
Aug 6, 2026
66.31
66.31
66.31
66.31
65.03
265
Aug 5, 2026
66.27
67.08
66.27
67.08
65.78
660
Aug 4, 2026
65.00
65.00
65.00
65.00
63.74
1,327
Aug 3, 2026
63.80
63.80
63.51
63.53
62.30
621
Jul 31, 2026
61.56
61.56
61.56
61.56
60.37
-
Jul 30, 2026
61.56
61.56
61.56
61.56
60.37
-
Jul 29, 2026
61.56
61.56
61.56
61.56
60.37
229
Jul 28, 2026
63.37
63.37
63.37
63.37
62.14
194
Jul 27, 2026
61.65
61.65
61.65
61.65
60.45
4,254
Jul 24, 2026
60.85
60.85
60.85
60.85
59.67
37,857
Jul 23, 2026
61.10
61.10
61.10
61.10
59.91
326
Jul 22, 2026
58.50
58.50
58.50
58.50
57.37
-
Jul 21, 2026
58.50
58.50
58.50
58.50
57.37
194
Jul 20, 2026
60.04
60.04
59.71
59.71
58.55
832
Jul 17, 2026
58.23
58.51
58.23
58.51
57.38
526
Jul 16, 2026
53.98
53.98
53.52
53.52
52.48
609
Jul 15, 2026
54.18
54.90
54.18
54.90
53.84
724
Jul 14, 2026
55.15
55.15
54.29
54.50
53.45
2,255
Jul 13, 2026
55.33
55.33
55.33
55.33
54.26
157
Jul 10, 2026
56.50
57.03
56.50
56.69
55.59
40,488
Jul 9, 2026
59.49
59.49
58.18
58.42
57.29
2,637
Jul 8, 2026
60.46
61.56
59.83
60.98
59.80
2,589
Jul 7, 2026
62.65
62.65
62.08
62.25
61.05
4,858
Jul 6, 2026
60.00
61.65
59.80
61.65
60.46
44,934
Jul 2, 2026
57.75
58.77
57.75
58.62
57.49
1,144
Jul 1, 2026
52.54
53.42
52.54
53.24
52.21
578
Jun 30, 2026
51.38
52.41
51.17
51.17
50.18
979
Jun 29, 2026
50.50
50.50
50.50
50.50
49.52
-
Jun 26, 2026
49.39
50.55
49.39
50.50
49.52
945
Jun 25, 2026
50.38
50.75
50.20
50.20
49.23
1,215
Jun 24, 2026
50.40
50.40
50.40
50.40
49.43
167
Jun 23, 2026
51.63
51.63
51.63
51.63
50.63
312
Jun 22, 2026
52.00
52.00
52.00
52.00
50.99
589
Jun 18, 2026
54.06
54.06
54.06
54.06
53.01
439
Jun 17, 2026
53.79
54.02
53.79
54.02
52.97
886
Jun 16, 2026
53.00
53.04
53.00
53.04
52.01
411
Jun 15, 2026
53.61
55.56
53.10
53.10
52.07
1,685
Jun 12, 2026
55.04
56.69
54.89
55.68
54.60
9,991
Jun 11, 2026
55.00
55.00
55.00
55.00
53.94
-
Jun 10, 2026
56.10
56.15
55.00
55.00
53.94
2,679
Jun 9, 2026
55.83
55.83
55.83
55.83
54.75
1,131
Jun 8, 2026
56.36
56.51
56.36
56.51
55.42
747
Jun 5, 2026
56.10
56.10
55.65
55.65
54.57
2,549
Jun 4, 2026
56.58
56.58
55.07
56.06
54.98
1,504
Jun 3, 2026
55.31
55.31
53.82
53.82
52.78
1,636
Jun 2, 2026
56.26
56.94
55.83
55.83
54.75
1,021
Jun 1, 2026
59.01
59.01
57.40
57.62
56.50
4,020
May 29, 2026
62.25
63.72
62.25
63.72
62.49
3,671
May 28, 2026
60.36
63.70
60.36
63.03
61.81
4,163
May 27, 2026
58.25
58.55
57.60
57.88
56.76
3,721
May 26, 2026
57.91
58.53
57.91
58.00
56.88
1,786
May 22, 2026
56.69
56.69
55.52
56.46
55.36
718
May 21, 2026
56.34
56.34
55.15
55.15
54.08
826
May 20, 2026
55.92
55.92
55.90
55.90
54.82
644
May 19, 2026
53.65
53.65
53.65
53.65
52.61
10,524
May 18, 2026
52.50
52.83
52.50
52.83
51.81
720
May 15, 2026
51.00
51.79
50.32
51.79
50.79
7,446
May 14, 2026
52.00
52.00
52.00
52.00
50.99
-
May 13, 2026
54.12
54.12
51.64
52.00
50.99
1,403
May 12, 2026
55.14
55.14
54.64
54.64
53.58
1,310
May 11, 2026
56.39
56.88
55.79
56.35
55.26
11,306
May 8, 2026
58.84
58.90
58.84
58.88
57.74
4,018
May 7, 2026
61.57
61.57
61.57
61.57
60.38
420
May 6, 2026
63.01
63.01
63.01
63.01
61.79
281
May 5, 2026
62.17
62.17
62.17
62.17
60.97
2,537
May 4, 2026
61.11
61.11
61.11
61.11
59.93
198
May 1, 2026
61.00
61.58
61.00
61.03
59.85
1,729
Apr 30, 2026
59.10
61.58
59.10
61.58
60.39
1,067
Apr 29, 2026
60.00
60.00
59.61
59.61
58.46
612
Apr 28, 2026
61.82
61.82
61.50
61.50
60.31
484
Apr 27, 2026
62.33
62.50
62.33
62.33
61.12
1,140
Apr 24, 2026
62.22
62.22
61.33
61.33
60.14
443
Apr 23, 2026
63.55
64.10
63.55
63.79
62.56
1,569
Apr 22, 2026
61.29
61.43
60.25
61.22
60.03
4,041
Apr 21, 2026
63.88
63.88
63.88
63.88
62.65
-
Apr 20, 2026
64.03
64.03
63.12
63.88
62.65
1,003
Apr 17, 2026
65.84
66.74
65.14
65.14
63.88
753
Apr 16, 2026
66.91
66.91
64.69
65.63
64.36
1,287
Apr 15, 2026
67.99
67.99
67.04
67.61
66.30
3,262
Apr 14, 2026
67.52
67.52
67.52
67.52
66.21
351
Apr 13, 2026
67.25
67.52
67.25
67.52
66.21
1,569
Apr 10, 2026
65.32
65.32
64.98
64.98
63.73
6,475
Apr 9, 2026
66.79
66.96
66.79
66.96
65.66
17,475
Apr 8, 2026
67.52
67.52
67.52
67.52
66.21
595
Apr 7, 2026
64.87
66.37
64.87
66.37
65.09
2,048
Apr 6, 2026
66.11
70.00
66.11
69.37
68.03
3,798
Apr 2, 2026
0.12286371
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 2, 2026
67.54
68.45
67.54
68.45
67.13
533
Apr 1, 2026
69.36
70.00
69.36
70.00
67.47
451
Mar 31, 2026
63.86
66.00
63.38
65.00
62.65
1,641
Mar 30, 2026
63.04
63.23
62.23
62.23
59.98
1,993
Mar 27, 2026
63.44
63.57
62.29
62.58
60.31
1,326
Mar 26, 2026
65.50
65.50
64.82
64.82
62.48
1,465
Mar 25, 2026
67.21
67.65
67.21
67.65
65.20
508
Mar 24, 2026
67.77
68.56
67.04
67.04
64.62
2,922
Mar 23, 2026
70.15
70.15
68.81
68.81
66.32
745
Mar 20, 2026
71.00
71.00
68.82
68.82
66.33
876
Mar 19, 2026
72.04
73.03
71.28
73.03
70.39
39,032
Mar 18, 2026
74.25
74.25
74.25
74.25
71.57
-
Mar 17, 2026
74.00
74.25
74.00
74.25
71.57
2,938
Mar 16, 2026
73.09
73.65
72.37
73.65
70.99
2,302
Mar 13, 2026
73.80
73.80
72.05
72.32
69.70
1,922
Mar 12, 2026
73.90
74.01
72.68
74.01
71.33
1,874
Mar 11, 2026
70.11
71.62
70.11
71.62
69.03
901
Mar 10, 2026
73.53
75.12
73.23
75.12
72.40
2,261
Mar 9, 2026
72.00
72.00
71.93
71.93
69.33
999
Mar 6, 2026
69.75
71.04
69.75
71.04
68.47
694
Mar 5, 2026
68.85
69.00
67.46
69.00
66.50
1,277
Mar 4, 2026
72.42
72.42
72.31
72.31
69.70
3,546
Mar 3, 2026
69.69
70.00
69.69
70.00
67.47
15,402
Mar 2, 2026
71.70
71.70
71.17
71.20
68.63
3,359
Feb 27, 2026
71.97
71.97
71.97
71.97
69.37
-
Feb 26, 2026
72.54
72.54
71.32
71.97
69.37
682
Feb 25, 2026
71.45
71.68
71.45
71.68
69.09
369
Feb 24, 2026
72.69
73.05
71.78
72.71
70.08
1,968
Feb 23, 2026
72.00
72.00
71.78
71.82
69.22
1,208
Feb 20, 2026
73.78
73.86
73.78
73.86
71.19
125,749
Feb 19, 2026
73.50
73.50
73.50
73.50
70.84
-
Feb 18, 2026
73.50
73.50
73.50
73.50
70.84
805
Feb 17, 2026
69.25
69.63
69.25
69.63
67.11
2,115
Feb 13, 2026
71.00
71.00
69.86
70.04
67.51
2,752
Feb 12, 2026
72.26
72.26
70.32
71.80
69.20
2,786
Feb 11, 2026
72.71
72.71
71.30
72.71
70.09
2,264
Feb 10, 2026
73.43
73.50
72.45
72.45
69.83
32,653
Feb 9, 2026
74.58
75.10
74.50
74.75
72.05
2,176
Feb 6, 2026
73.42
73.42
71.64
72.24
69.63
2,272
Feb 5, 2026
71.05
73.04
70.50
70.50
67.95
3,247
Feb 4, 2026
75.50
75.50
72.15
72.25
69.64
2,221
Feb 3, 2026
76.96
76.96
75.45
75.45
72.72
1,054
Feb 2, 2026
74.95
75.72
74.95
75.72
72.98
2,472
Jan 30, 2026
79.00
79.22
77.03
77.03
74.24
4,226
Jan 29, 2026
80.88
80.88
79.37
80.62
77.70
2,890
Jan 28, 2026
80.34
81.38
79.78
80.20
77.30
2,594
Jan 27, 2026
78.62
81.13
78.62
81.13
78.19
904
Jan 26, 2026
79.69
79.69
78.41
78.42
75.58
3,074
Jan 23, 2026
79.50
80.99
79.50
80.99
78.06
23,489
Jan 22, 2026
77.10
77.10
76.02
76.78
74.00
6,662
Jan 21, 2026
78.50
80.15
78.50
79.60
76.72
4,416
Jan 20, 2026
80.34
81.11
79.33
80.60
77.69
3,321
Jan 16, 2026
76.00
76.00
76.00
76.00
73.25
403
Jan 15, 2026
74.74
75.41
74.74
75.41
72.68
32,681
Jan 14, 2026
75.72
75.72
73.75
75.00
72.29
876
Jan 13, 2026
77.25
77.25
75.78
75.78
73.04
1,859
Jan 12, 2026
76.64
77.50
75.90
77.50
74.70
8,823
Jan 9, 2026
74.00
74.66
73.67
73.67
71.01
816
Jan 8, 2026
70.00
70.50
69.95
70.26
67.72
2,247
Jan 7, 2026
67.02
68.89
67.02
68.89
66.40
2,576
Jan 6, 2026
64.73
66.25
64.73
65.99
63.60
1,311
Jan 5, 2026
63.92
65.48
63.75
64.82
62.48
1,917
Jan 2, 2026
61.56
61.56
60.47
60.47
58.29
4,605
Dec 31, 2025
58.72
58.72
58.45
58.60
56.48
2,259
Dec 30, 2025
57.17
57.17
57.17
57.17
55.11
-
Dec 29, 2025
56.87
57.17
56.87
57.17
55.11
1,252
Dec 26, 2025
56.65
56.65
56.65
56.65
54.60
1,095
Dec 24, 2025
57.00
57.00
57.00
57.00
54.94
567
Dec 23, 2025
55.73
58.23
55.60
58.23
56.13
1,293
Dec 22, 2025
55.08
55.08
55.08
55.08
53.09
567
Dec 19, 2025
54.72
54.74
54.72
54.74
52.76
564
Dec 18, 2025
53.24
54.13
53.24
54.00
52.05
1,971
Dec 17, 2025
53.35
53.36
52.97
52.97
51.06
2,221
Dec 16, 2025
51.82
51.95
51.44
51.95
50.08
42,215
Dec 15, 2025
54.75
55.19
54.35
54.35
52.38
8,523
Dec 12, 2025
54.48
54.48
54.48
54.48
52.51
676
Dec 11, 2025
54.05
54.77
54.05
54.48
52.51
1,853
Dec 10, 2025
54.02
54.02
53.55
53.70
51.76
714
Dec 9, 2025
54.47
54.92
54.47
54.65
52.68
3,377
Dec 8, 2025
52.88
52.88
52.56
52.75
50.84
1,572
Dec 5, 2025
52.22
52.22
51.80
51.81
49.94
1,470
Dec 4, 2025
50.50
50.50
50.50
50.50
48.67
1,401
Dec 3, 2025
49.46
50.74
49.46
50.62
48.79
2,309
Dec 2, 2025
50.10
50.10
49.07
49.07
47.30
1,306
Dec 1, 2025
49.03
49.19
48.16
49.05
47.28
54,306
Nov 28, 2025
50.11
50.11
50.11
50.11
48.30
-
Nov 26, 2025
49.42
50.11
49.40
50.11
48.30
1,226
Nov 25, 2025
47.44
48.49
47.44
48.13
46.39
4,152
Nov 24, 2025
48.58
48.58
47.03
47.50
45.78
3,818
Nov 21, 2025
50.40
50.69
49.95
50.25
48.43
5,896
Nov 20, 2025
53.14
53.51
52.37
52.37
50.48
1,797
Nov 19, 2025
52.45
52.66
51.26
51.67
49.80
5,266
Nov 18, 2025
55.13
55.53
54.24
54.24
52.28
3,639
Nov 17, 2025
58.13
58.42
56.98
57.00
54.94
3,400
Nov 14, 2025
55.70
55.70
55.70
55.70
53.69
368
Nov 13, 2025
56.65
56.65
56.65
56.65
54.60
172
Nov 12, 2025
54.36
55.48
54.36
55.48
53.47
1,649
Nov 11, 2025
54.90
54.90
54.90
54.90
52.91
502
Nov 10, 2025
55.39
55.54
54.75
55.54
53.53
1,095
Nov 7, 2025
53.17
54.51
53.17
54.03
52.07
1,618
Nov 6, 2025
53.00
53.17
52.22
53.17
51.25
792
Nov 5, 2025
53.76
54.03
53.05
54.03
52.08
2,350
Nov 4, 2025
54.74
54.74
54.50
54.50
52.53
575
Nov 3, 2025
55.00
55.28
54.79
54.80
52.82
1,014
Oct 31, 2025
55.88
55.88
55.88
55.88
53.85
132
