AB Sagax (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 295.00 | 295.00 | 282.00 | 283.00 | 272.42 | 556 |
| 2024-05-27 | 286.00 | 287.00 | 285.00 | 287.00 | 276.27 | 149 |
| 2024-05-24 | 285.00 | 289.00 | 283.00 | 286.00 | 275.31 | 634 |
| 2024-05-23 | 297.00 | 297.00 | 285.00 | 285.00 | 274.34 | 499 |
| 2024-05-22 | 294.00 | 298.00 | 293.00 | 297.00 | 285.90 | 911 |
| 2024-05-21 | 304.00 | 304.00 | 293.00 | 293.00 | 282.05 | 469 |
| 2024-05-20 | 296.00 | 300.00 | 295.00 | 295.00 | 283.97 | 2,583 |
| 2024-05-17 | 300.00 | 300.00 | 296.00 | 296.00 | 284.93 | 227 |
| 2024-05-16 | 299.00 | 302.00 | 299.00 | 300.00 | 288.78 | 1,060 |
| 2024-05-15 | 296.00 | 299.00 | 294.00 | 298.00 | 286.86 | 260 |
| 2024-05-14 | 298.00 | 298.00 | 285.00 | 289.00 | 278.19 | 911 |
| 2024-05-13 | 283.00 | 290.00 | 283.00 | 288.00 | 277.23 | 7,269 |
| 2024-05-10 | 288.00 | 288.00 | 279.00 | 281.00 | 270.49 | 358 |
| 2024-05-08 | 286.00 | 289.00 | 286.00 | 288.00 | 274.17 | 842 |
| 2024-05-07 | 279.00 | 284.00 | 276.00 | 283.00 | 269.41 | 411 |
| 2024-05-06 | 279.00 | 279.00 | 275.00 | 275.00 | 261.80 | 803 |
| 2024-05-03 | 275.00 | 280.00 | 273.00 | 277.00 | 263.70 | 216 |
| 2024-05-02 | 275.00 | 278.00 | 274.00 | 278.00 | 264.65 | 105 |
| 2024-04-30 | 274.00 | 277.00 | 272.00 | 277.00 | 263.70 | 937 |
| 2024-04-29 | 271.00 | 276.00 | 270.00 | 275.00 | 261.80 | 474 |
| 2024-04-26 | 263.00 | 271.00 | 263.00 | 271.00 | 257.99 | 708 |
| 2024-04-25 | 269.00 | 270.00 | 263.00 | 263.00 | 250.37 | 641 |
| 2024-04-24 | 274.00 | 276.00 | 268.00 | 268.00 | 255.13 | 184 |
| 2024-04-23 | 271.00 | 278.00 | 271.00 | 275.00 | 261.80 | 126 |
| 2024-04-22 | 266.00 | 270.00 | 266.00 | 270.00 | 257.04 | 312 |
| 2024-04-19 | 264.00 | 264.00 | 262.00 | 264.00 | 251.33 | 82 |
| 2024-04-18 | 263.00 | 265.00 | 260.00 | 265.00 | 252.28 | 71 |
| 2024-04-17 | 263.00 | 264.00 | 260.00 | 261.00 | 248.47 | 195 |
| 2024-04-16 | 251.00 | 261.00 | 251.00 | 261.00 | 248.47 | 256 |
| 2024-04-15 | 262.00 | 265.00 | 261.00 | 265.00 | 252.28 | 1,028 |
| 2024-04-12 | 264.00 | 265.00 | 264.00 | 264.00 | 251.33 | 506 |
| 2024-04-11 | 262.00 | 262.00 | 252.00 | 255.00 | 242.76 | 937 |
| 2024-04-10 | 273.00 | 273.00 | 260.00 | 262.00 | 249.42 | 3,317 |
| 2024-04-09 | 275.00 | 275.00 | 272.00 | 273.00 | 259.89 | 1,009 |
| 2024-04-08 | 274.00 | 277.00 | 272.00 | 275.00 | 261.80 | 1,052 |
| 2024-04-05 | 278.00 | 278.00 | 271.00 | 273.00 | 259.89 | 574 |
| 2024-04-04 | 275.00 | 276.00 | 274.00 | 276.00 | 262.75 | 223 |
| 2024-04-03 | 280.00 | 280.00 | 272.00 | 275.00 | 261.80 | 2,230 |
| 2024-04-02 | 281.00 | 281.00 | 273.00 | 281.00 | 267.51 | 1,508 |
| 2024-03-28 | 282.00 | 284.00 | 280.00 | 281.00 | 267.51 | 4,915 |
| 2024-03-27 | 276.00 | 281.00 | 275.00 | 280.00 | 266.56 | 3,501 |
| 2024-03-26 | 277.00 | 278.00 | 275.00 | 276.00 | 262.75 | 275 |
| 2024-03-25 | 277.00 | 277.00 | 274.00 | 277.00 | 263.70 | 558 |
| 2024-03-22 | 275.00 | 279.00 | 274.00 | 279.00 | 265.61 | 445 |
| 2024-03-21 | 273.00 | 281.00 | 273.00 | 274.00 | 260.85 | 886 |
| 2024-03-20 | 265.00 | 272.00 | 265.00 | 270.00 | 257.04 | 622 |
| 2024-03-19 | 257.00 | 265.00 | 257.00 | 265.00 | 252.28 | 1,719 |
| 2024-03-18 | 260.00 | 262.00 | 251.00 | 251.00 | 238.95 | 335 |
| 2024-03-15 | 260.00 | 262.00 | 260.00 | 261.00 | 248.47 | 389 |
| 2024-03-14 | 261.00 | 265.00 | 260.00 | 260.00 | 247.52 | 2,514 |
| 2024-03-13 | 253.00 | 258.00 | 253.00 | 257.00 | 244.66 | 461 |
| 2024-03-12 | 268.00 | 268.00 | 253.00 | 253.00 | 240.85 | 512 |
| 2024-03-11 | 260.00 | 261.00 | 258.00 | 261.00 | 248.47 | 1,962 |
| 2024-03-08 | 249.00 | 258.00 | 247.00 | 257.00 | 244.66 | 1,223 |
| 2024-03-07 | 245.00 | 250.00 | 243.00 | 249.00 | 237.05 | 4,719 |
| 2024-03-06 | 241.00 | 250.00 | 241.00 | 250.00 | 238.00 | 6 |
| 2024-03-05 | 246.00 | 248.00 | 243.00 | 243.00 | 231.33 | 1,621 |
| 2024-03-04 | 249.00 | 251.00 | 247.00 | 247.00 | 235.14 | 2,084 |
| 2024-03-01 | 245.00 | 252.00 | 245.00 | 252.00 | 239.90 | 2,474 |
| 2024-02-29 | 242.00 | 247.00 | 242.00 | 245.00 | 233.24 | 762 |
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.