AB Sagax (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 270.00 | 270.00 | 268.00 | 268.00 | 257.98 | 57 |
| 2024-08-21 | 274.00 | 274.00 | 267.00 | 267.00 | 257.02 | 49 |
| 2024-08-20 | 275.00 | 275.00 | 273.00 | 273.00 | 262.79 | 130 |
| 2024-08-19 | 272.00 | 277.00 | 272.00 | 277.00 | 266.64 | 187 |
| 2024-08-16 | 271.00 | 273.00 | 269.00 | 272.00 | 261.83 | 447 |
| 2024-08-15 | 267.00 | 270.00 | 267.00 | 270.00 | 259.91 | 615 |
| 2024-08-14 | 267.00 | 268.00 | 265.00 | 265.00 | 255.09 | 14 |
| 2024-08-13 | 266.00 | 269.00 | 264.00 | 269.00 | 258.94 | 665 |
| 2024-08-12 | 271.00 | 271.00 | 267.00 | 267.00 | 257.02 | 285 |
| 2024-08-09 | 261.00 | 270.00 | 261.00 | 268.00 | 257.98 | 145 |
| 2024-08-08 | 268.00 | 268.00 | 258.00 | 261.00 | 251.24 | 121 |
| 2024-08-07 | 260.00 | 265.00 | 258.00 | 263.00 | 253.17 | 580 |
| 2024-08-06 | 254.00 | 270.00 | 252.00 | 258.00 | 248.35 | 891 |
| 2024-08-05 | 270.00 | 270.00 | 252.00 | 266.00 | 256.05 | 1,416 |
| 2024-08-02 | 263.00 | 270.00 | 260.00 | 270.00 | 259.91 | 536 |
| 2024-08-01 | 266.00 | 270.00 | 263.00 | 263.00 | 253.17 | 422 |
| 2024-07-31 | 266.00 | 271.00 | 265.00 | 265.00 | 255.09 | 107 |
| 2024-07-30 | 269.00 | 269.00 | 265.00 | 267.00 | 257.02 | 32 |
| 2024-07-29 | 267.00 | 273.00 | 267.00 | 268.00 | 257.98 | 386 |
| 2024-07-26 | 264.00 | 268.00 | 264.00 | 266.00 | 256.05 | 318 |
| 2024-07-25 | 267.00 | 267.00 | 260.00 | 264.00 | 254.13 | 804 |
| 2024-07-24 | 267.00 | 268.00 | 265.00 | 266.00 | 256.05 | 249 |
| 2024-07-23 | 273.00 | 273.00 | 267.00 | 267.00 | 257.02 | 1,648 |
| 2024-07-22 | 272.00 | 276.00 | 272.00 | 274.00 | 263.76 | 204 |
| 2024-07-19 | 273.00 | 273.00 | 269.00 | 272.00 | 261.83 | 74 |
| 2024-07-18 | 274.00 | 276.00 | 271.00 | 274.00 | 263.76 | 111 |
| 2024-07-17 | 274.00 | 276.00 | 274.00 | 274.00 | 263.76 | 133 |
| 2024-07-16 | 284.00 | 286.00 | 274.00 | 277.00 | 266.64 | 1,077 |
| 2024-07-15 | 301.00 | 302.00 | 285.00 | 286.00 | 275.31 | 2,146 |
| 2024-07-12 | 302.00 | 302.00 | 297.00 | 298.00 | 286.86 | 1,348 |
| 2024-07-11 | 300.00 | 305.00 | 295.00 | 300.00 | 288.78 | 1,460 |
| 2024-07-10 | 293.00 | 300.00 | 293.00 | 300.00 | 288.78 | 1,000 |
| 2024-07-09 | 288.00 | 293.00 | 288.00 | 291.00 | 280.12 | 955 |
| 2024-07-08 | 288.00 | 289.00 | 287.00 | 288.00 | 277.23 | 693 |
| 2024-07-05 | 284.00 | 290.00 | 283.00 | 289.00 | 278.19 | 869 |
| 2024-07-04 | 284.00 | 289.00 | 284.00 | 284.00 | 273.38 | 1,184 |
| 2024-07-03 | 273.00 | 280.00 | 273.00 | 280.00 | 269.53 | 471 |
| 2024-07-02 | 274.00 | 274.00 | 271.00 | 274.00 | 263.76 | 153 |
| 2024-07-01 | 273.00 | 275.00 | 270.00 | 275.00 | 264.72 | 1,220 |
| 2024-06-28 | 266.00 | 271.00 | 266.00 | 271.00 | 260.87 | 876 |
| 2024-06-27 | 264.00 | 266.00 | 263.00 | 266.00 | 256.05 | 215 |
| 2024-06-26 | 265.00 | 266.00 | 261.00 | 264.00 | 254.13 | 277 |
| 2024-06-25 | 265.00 | 267.00 | 264.00 | 265.00 | 255.09 | 493 |
| 2024-06-24 | 264.00 | 267.00 | 261.00 | 267.00 | 257.02 | 478 |
| 2024-06-20 | 258.00 | 264.00 | 258.00 | 264.00 | 254.13 | 458 |
| 2024-06-19 | 262.00 | 263.00 | 258.00 | 258.00 | 248.35 | 349 |
| 2024-06-18 | 264.00 | 264.00 | 259.00 | 262.00 | 252.20 | 251 |
| 2024-06-17 | 260.00 | 266.00 | 260.00 | 264.00 | 254.13 | 122 |
| 2024-06-14 | 271.00 | 271.00 | 264.00 | 265.00 | 255.09 | 219 |
| 2024-06-13 | 276.00 | 276.00 | 272.00 | 272.00 | 261.83 | 232 |
| 2024-06-12 | 267.00 | 276.00 | 264.00 | 276.00 | 265.68 | 1,752 |
| 2024-06-11 | 271.00 | 271.00 | 266.00 | 267.00 | 257.02 | 83 |
| 2024-06-10 | 271.00 | 271.00 | 268.00 | 270.00 | 259.91 | 1,469 |
| 2024-06-07 | 281.00 | 281.00 | 270.00 | 271.00 | 260.87 | 760 |
| 2024-06-05 | 283.00 | 283.00 | 279.00 | 281.00 | 270.49 | 313 |
| 2024-06-04 | 279.00 | 282.00 | 279.00 | 282.00 | 271.46 | 455 |
| 2024-06-03 | 278.00 | 280.00 | 277.00 | 278.00 | 267.61 | 1,164 |
| 2024-05-31 | 280.00 | 280.00 | 275.00 | 277.00 | 266.64 | 17 |
| 2024-05-30 | 275.00 | 280.00 | 273.00 | 280.00 | 269.53 | 367 |
| 2024-05-29 | 276.00 | 281.00 | 276.00 | 277.00 | 266.64 | 531 |
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.