tiprankstipranks
Trending News
More News >
Saab AB (SE:SAAB.B)
:SAAB.B
Sweden Market

Saab AB (SAAB.B) Historical Prices

Compare
38 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 05, 2025
488.00
513.00
485.15
511.40
511.40
+4.96%
3,839,076
0.94
Jun 04, 2025
501.00
502.40
480.90
487.25
487.25
-2.09%
3,676,708
0.88
Jun 03, 2025
488.20
501.00
479.55
497.65
497.65
+2.24%
2,863,297
0.68
Jun 02, 2025
486.90
499.35
480.05
486.75
486.75
+0.45%
3,624,685
0.87
May 30, 2025
494.00
494.95
482.60
484.55
484.55
-0.91%
3,419,408
0.81
May 28, 2025
480.30
494.00
480.20
489.00
489.00
+2.52%
2,016,178
0.48
May 27, 2025
474.80
477.40
456.05
477.00
477.00
+0.91%
3,092,988
0.73
May 26, 2025
469.95
479.10
469.65
472.70
472.70
+1.36%
1,663,578
0.39
May 23, 2025
465.00
472.25
455.05
466.35
466.35
+0.64%
2,690,321
0.62
May 22, 2025
462.95
466.00
458.75
463.40
463.40
+0.27%
1,798,257
0.41
May 21, 2025
454.85
463.95
447.15
462.15
462.15
+1.80%
2,809,549
0.63
May 20, 2025
457.15
458.15
442.10
454.00
454.00
-1.09%
3,219,821
0.71
May 19, 2025
448.90
459.00
443.40
459.00
459.00
+2.25%
2,318,133
0.51
May 16, 2025
446.15
455.00
444.20
448.90
448.90
+0.90%
2,318,739
0.50
May 15, 2025
433.25
451.40
432.00
444.90
444.90
+3.25%
2,362,274
0.52
May 14, 2025
425.10
436.05
422.10
430.90
430.90
+1.02%
2,607,822
0.57
May 13, 2025
431.30
435.80
425.30
426.55
426.55
-1.64%
2,302,749
0.50
May 12, 2025
444.00
445.00
421.80
433.65
433.65
-3.59%
3,795,726
0.83
May 09, 2025
464.65
465.90
447.75
449.80
449.80
-3.30%
2,762,834
0.60
May 08, 2025
458.70
466.30
451.90
465.15
465.15
+2.15%
2,439,271
0.53
May 07, 2025
464.20
467.05
450.70
455.35
455.35
-0.15%
2,129,329
0.47
May 06, 2025
464.35
467.30
447.10
456.05
456.05
-1.29%
2,775,205
0.61
May 05, 2025
463.00
466.85
458.20
462.00
462.00
-0.22%
1,885,552
0.41
May 02, 2025
450.00
463.00
444.55
463.00
463.00
+3.37%
3,024,239
0.67
Apr 30, 2025
439.20
447.90
436.00
447.90
447.90
+2.35%
1,786,853
0.40
Apr 29, 2025
426.85
439.40
420.95
437.60
437.60
+3.87%
3,267,644
0.73
Apr 28, 2025
429.30
434.25
416.60
421.30
421.30
-1.14%
3,239,559
0.73
Apr 25, 2025
412.70
450.00
403.55
426.15
426.15
+0.16%
6,150,900
1.41
Apr 24, 2025
414.00
425.45
410.00
425.45
425.45
+0.85%
2,016,200
0.46
Apr 23, 2025
437.80
438.65
415.00
421.85
421.85
-3.71%
3,823,330
0.88
Apr 22, 2025
442.65
449.50
433.10
438.10
438.10
-0.44%
2,658,463
0.61
Apr 17, 2025
442.00
444.55
434.30
440.05
440.05
-0.33%
1,272,209
0.29
Apr 16, 2025
445.80
448.30
435.50
441.50
441.50
-0.99%
2,993,938
0.68
Apr 15, 2025
430.00
447.20
430.00
445.90
445.90
+3.81%
3,418,404
0.78
Apr 14, 2025
419.50
429.55
411.65
429.55
429.55
+3.78%
3,331,376
0.77
Apr 11, 2025
410.95
418.95
403.25
413.90
413.90
+1.15%
4,120,200
0.96
Apr 10, 2025
418.00
419.60
396.75
410.20
409.20
+4.33%
5,740,430
1.36
Apr 09, 2025
391.45
399.95
381.15
394.15
393.19
-1.33%
4,923,185
1.19
Apr 08, 2025
382.15
409.00
381.75
400.45
399.47
+8.64%
7,100,089
1.75
Apr 07, 2025
344.45
382.00
310.55
369.50
368.60
-2.37%
7,322,241
1.85
Apr 04, 2025
410.85
420.00
365.00
379.40
378.48
-7.61%
7,104,260
1.83
Apr 03, 2025
382.50
411.65
377.05
411.65
410.65
+6.57%
5,723,619
1.50
Apr 02, 2025
402.80
410.15
383.35
387.20
386.26
-3.86%
3,653,305
0.97
Apr 01, 2025
389.55
404.30
385.10
403.75
402.77
+2.82%
2,693,309
0.72
Mar 31, 2025
385.00
396.35
385.00
393.65
392.69
+0.60%
2,322,284
0.63
Mar 28, 2025
401.00
402.95
382.30
392.25
391.29
-2.74%
3,595,494
0.98
Mar 27, 2025
398.05
405.40
388.35
404.30
403.31
+1.82%
2,554,098
0.71
Mar 26, 2025
402.10
404.00
395.35
398.05
397.08
-0.67%
2,883,682
0.81
Mar 25, 2025
399.45
404.55
395.00
401.70
400.72
+1.41%
3,588,108
1.02
Mar 24, 2025
389.10
404.65
386.40
397.10
396.13
+4.74%
5,032,791
1.45
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis