Sagax AB Series B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	164.80	170.70	163.00	170.70	170.70	2
2026-10-21	165.25	165.25	163.00	165.25	165.25	6
2026-10-20	162.40	163.00	162.40	162.40	162.40	165
2026-10-19	165.55	165.55	163.00	165.55	165.55	4
2026-10-16	166.20	166.20	163.00	166.20	166.20	10
2026-10-15	165.40	167.80	165.40	166.60	166.60	23,212
2026-10-14	160.70	163.60	160.50	162.65	162.65	23,870
2026-10-13	159.45	161.05	158.90	160.90	160.90	11,979
2026-10-12	159.55	160.30	157.50	158.10	158.10	60,348
2026-10-09	158.60	159.40	158.40	158.70	158.70	667
2026-10-08	157.75	158.45	157.10	157.75	157.75	30,916
2026-10-07	158.60	160.40	158.30	158.80	158.80	13,382
2026-10-06	158.30	159.70	158.30	159.40	159.40	11,390
2026-10-05	156.00	157.50	155.40	157.50	157.50	2,015,138
2026-10-02	157.15	158.40	156.00	157.05	157.05	2,582
2026-10-01	158.00	161.20	156.70	158.00	158.00	33,034
2026-09-30	160.40	160.40	156.50	160.40	160.40	10,728
2026-09-29	158.60	160.50	156.85	157.90	157.90	367,238
2026-09-28	156.90	157.90	156.30	157.90	157.90	58,314
2026-09-25	160.20	160.40	155.80	160.20	160.20	33,340
2026-09-24	162.90	163.70	159.50	162.90	162.90	5,424
2026-09-23	166.90	167.10	163.10	166.90	166.90	61,076
2026-09-22	167.25	168.70	166.70	166.70	166.70	12,031
2026-09-21	163.35	168.10	163.00	168.10	168.10	17,627
2026-09-18	166.60	166.60	162.98	166.60	166.60	12,417
2026-09-17	168.10	168.20	166.00	168.20	168.20	2,233
2026-09-16	166.40	167.80	166.00	166.50	166.50	29,693
2026-09-15	167.40	167.40	165.20	167.00	167.00	5,898
2026-09-14	171.10	171.10	168.40	169.20	169.20	10,002
2026-09-11	169.85	172.25	168.00	169.85	169.85	88,821
2026-09-10	172.10	176.30	170.50	172.10	172.10	557,286
2026-09-09	173.15	173.40	170.40	173.15	173.15	27,862
2026-09-08	174.00	174.50	172.50	173.77	173.77	114,322
2026-09-07	175.55	175.80	172.40	175.80	175.80	1,431,633
2026-09-04	178.30	178.30	174.00	178.30	178.30	26,199
2026-09-03	172.90	178.50	172.60	172.90	172.90	18,063
2026-09-02	170.90	173.16	170.16	170.90	170.90	3,250,893
2026-09-01	164.70	170.90	164.50	170.90	170.90	2,580,589
2026-08-28	171.45	172.30	168.20	170.60	170.60	40,000
2026-08-27	171.15	172.30	169.10	171.15	171.15	11,541
2026-08-26	168.40	171.80	168.00	169.02	169.02	21,332
2026-08-25	170.10	172.50	168.40	169.50	169.50	86,844
2026-08-24	172.90	172.90	169.10	170.60	170.60	21,581
2026-08-21	165.05	168.30	164.20	165.15	165.15	53,949
2026-08-20	166.10	166.60	164.60	165.75	165.75	30,654
2026-08-19	164.70	166.10	163.50	164.70	164.70	9,219
2026-08-18	163.30	166.90	163.30	164.43	164.43	24,808
2026-08-17	163.55	164.50	162.30	163.17	163.17	5,981
2026-08-14	164.00	165.50	163.10	165.25	165.25	5,978
2026-08-13	164.90	166.60	163.60	164.90	164.90	5,542
2026-08-12	164.30	166.80	163.90	164.30	164.30	5,767
2026-08-11	163.65	165.40	162.10	162.91	162.91	12,187
2026-08-10	167.65	167.65	163.90	164.95	164.95	3,873
2026-08-07	168.20	169.20	167.00	168.20	168.20	2,538
2026-08-06	171.65	172.30	168.20	171.65	171.65	7,920
2026-08-05	173.05	173.05	170.30	173.05	173.05	4,620
2026-08-04	169.75	172.70	169.10	169.94	169.94	36,761
2026-08-03	166.90	171.20	166.90	170.60	170.60	3,091
2026-07-31	168.10	168.10	166.20	168.10	168.10	19,372
2026-07-30	167.15	169.10	166.60	167.15	167.15	680,093

Page 1 of 2 · 66 trading daysOlder →

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.