Sagax AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 192.60 | 198.40 | 192.40 | 196.70 | 192.68 | 17,756 |
| 2026-02-03 | 194.90 | 196.20 | 192.60 | 193.90 | 189.94 | 24,096 |
| 2026-02-02 | 196.05 | 197.70 | 194.24 | 195.60 | 191.61 | 23,510 |
| 2026-01-30 | 198.15 | 198.40 | 195.90 | 197.96 | 193.91 | 25,346 |
| 2026-01-29 | 195.40 | 198.60 | 195.40 | 197.40 | 193.37 | 23,942 |
| 2026-01-28 | 193.15 | 195.90 | 191.10 | 193.29 | 189.34 | 22,093 |
| 2026-01-27 | 194.20 | 194.20 | 191.40 | 193.13 | 189.18 | 28,267 |
| 2026-01-26 | 194.55 | 195.20 | 191.60 | 194.70 | 190.72 | 65,688 |
| 2026-01-23 | 193.40 | 194.00 | 193.00 | 193.25 | 189.30 | 3,499 |
| 2026-01-22 | 192.25 | 194.60 | 191.80 | 193.10 | 189.16 | 43,682 |
| 2026-01-21 | 192.20 | 192.20 | 190.00 | 190.00 | 186.12 | 38,140 |
| 2026-01-20 | 196.70 | 196.70 | 191.20 | 194.44 | 190.47 | 34,915 |
| 2026-01-19 | 200.00 | 200.00 | 197.40 | 198.57 | 194.51 | 10,761 |
| 2026-01-16 | 200.05 | 201.60 | 197.40 | 198.57 | 194.51 | 16,633 |
| 2026-01-15 | 196.60 | 200.80 | 196.60 | 196.85 | 192.83 | 13,981 |
| 2026-01-14 | 198.20 | 198.20 | 193.30 | 194.20 | 190.23 | 11,220 |
| 2026-01-13 | 199.80 | 199.80 | 198.10 | 198.40 | 194.35 | 31,647 |
| 2026-01-12 | 200.65 | 201.00 | 199.00 | 200.40 | 196.31 | 2,197 |
| 2026-01-09 | 198.35 | 201.60 | 196.60 | 200.20 | 196.11 | 498 |
| 2026-01-08 | 202.40 | 202.40 | 197.00 | 199.40 | 195.33 | 5,690 |
| 2026-01-07 | 194.10 | 203.00 | 193.45 | 197.95 | 193.91 | 1,749,963 |
| 2026-01-05 | 192.10 | 192.10 | 190.88 | 191.50 | 187.59 | 61,030 |
| 2026-01-02 | 196.40 | 196.55 | 192.80 | 193.00 | 189.06 | 35,276 |
| 2025-12-30 | 197.55 | 197.80 | 196.05 | 197.60 | 193.56 | 40,980 |
| 2025-12-29 | 195.25 | 196.70 | 195.10 | 196.60 | 192.58 | 60,135 |
| 2025-12-23 | 195.30 | 196.60 | 195.30 | 195.90 | 191.90 | 62,697 |
| 2025-12-22 | 196.45 | 197.10 | 195.20 | 195.90 | 191.90 | 37,259 |
| 2025-12-19 | 199.50 | 199.50 | 196.00 | 197.80 | 193.76 | 13,927 |
| 2025-12-18 | 200.40 | 200.40 | 198.50 | 199.90 | 195.82 | 20,550 |
| 2025-12-17 | 199.05 | 200.60 | 198.20 | 200.60 | 196.50 | 1,291 |
| 2025-12-16 | 199.30 | 200.40 | 198.70 | 199.20 | 195.13 | 2,662 |
| 2025-12-15 | 200.60 | 200.60 | 199.15 | 199.30 | 195.23 | 8,443 |
| 2025-12-12 | 196.60 | 200.60 | 196.60 | 200.60 | 196.50 | 1,654 |
| 2025-12-11 | 195.85 | 197.60 | 195.20 | 195.96 | 191.96 | 60,291 |
| 2025-12-10 | 196.05 | 198.30 | 194.00 | 197.40 | 193.37 | 10,052 |
| 2025-12-09 | 196.70 | 196.70 | 193.80 | 195.00 | 191.02 | 2,673 |
| 2025-12-08 | 199.30 | 200.20 | 198.30 | 198.40 | 194.35 | 9,297 |
| 2025-12-05 | 201.20 | 203.20 | 199.80 | 199.80 | 195.72 | 19,544 |
| 2025-12-04 | 197.60 | 200.20 | 196.40 | 200.00 | 195.92 | 17,702 |
| 2025-12-03 | 198.10 | 198.10 | 195.80 | 195.90 | 191.90 | 2,006 |
| 2025-12-02 | 199.60 | 199.60 | 197.20 | 199.04 | 194.98 | 1,374 |
| 2025-12-01 | 200.20 | 201.20 | 198.00 | 201.20 | 197.09 | 1,424,233 |
| 2025-11-28 | 201.95 | 203.20 | 200.80 | 203.20 | 199.05 | 23,155 |
| 2025-11-27 | 201.80 | 203.40 | 201.80 | 202.90 | 198.75 | 690,820 |
| 2025-11-26 | 200.80 | 202.80 | 198.90 | 199.30 | 195.23 | 68,569 |
| 2025-11-25 | 200.20 | 200.60 | 198.20 | 198.80 | 194.74 | 172,389 |
| 2025-11-24 | 200.40 | 200.80 | 199.20 | 199.40 | 195.33 | 30,621 |
| 2025-11-21 | 198.10 | 199.80 | 198.10 | 198.35 | 194.30 | 15,036 |
| 2025-11-20 | 201.90 | 201.90 | 198.50 | 200.60 | 196.50 | 5,516 |
| 2025-11-19 | 202.70 | 203.00 | 200.80 | 201.80 | 197.68 | 4,233 |
| 2025-11-18 | 201.75 | 202.20 | 200.70 | 201.22 | 197.11 | 20,413 |
| 2025-11-17 | 203.60 | 206.20 | 203.60 | 205.16 | 200.97 | 2,107 |
| 2025-11-14 | 206.15 | 206.20 | 203.00 | 204.80 | 200.62 | 4,921 |
| 2025-11-13 | 206.75 | 209.20 | 206.60 | 207.45 | 203.22 | 11,211 |
| 2025-11-12 | 205.55 | 207.60 | 204.60 | 205.20 | 201.00 | 24,387 |
| 2025-11-11 | 205.35 | 207.60 | 204.00 | 207.60 | 203.36 | 27,424 |
| 2025-11-10 | 211.40 | 211.40 | 206.20 | 206.60 | 202.38 | 11,388 |
| 2025-11-07 | 209.60 | 211.20 | 209.60 | 211.00 | 206.69 | 13,659 |
| 2025-11-06 | 209.60 | 211.80 | 209.60 | 210.69 | 206.38 | 13,228 |
| 2025-11-05 | 210.35 | 212.00 | 209.00 | 211.34 | 207.02 | 8,485 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-11 | 3.7000 SEK |
| 2025-05-09 | 3.5000 SEK |
| 2024-05-10 | 3.1000 SEK |
| 2023-05-10 | 2.7000 SEK |
| 2022-05-12 | 2.1500 SEK |
| 2021-05-06 | 1.6500 SEK |
| 2020-11-11 | 0.6500 SEK |
| 2020-05-07 | 0.6500 SEK |
| 2019-05-08 | 2.0000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.