AB Sagax (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 244.00 | 244.00 | 239.00 | 242.00 | 230.38 | 839 |
| 2024-02-27 | 245.00 | 249.00 | 245.00 | 248.00 | 236.09 | 778 |
| 2024-02-26 | 251.00 | 252.00 | 245.00 | 245.00 | 233.24 | 2,620 |
| 2024-02-23 | 258.00 | 258.00 | 250.00 | 251.00 | 238.95 | 226 |
| 2024-02-22 | 246.00 | 257.00 | 242.00 | 257.00 | 244.66 | 8,957 |
| 2024-02-21 | 253.00 | 254.00 | 245.00 | 245.00 | 233.24 | 2,423 |
| 2024-02-20 | 256.00 | 256.00 | 254.00 | 255.00 | 242.76 | 48 |
| 2024-02-19 | 245.00 | 258.00 | 245.00 | 256.00 | 243.71 | 304 |
| 2024-02-16 | 256.00 | 256.00 | 252.00 | 254.00 | 241.81 | 52 |
| 2024-02-15 | 254.00 | 258.00 | 253.00 | 256.00 | 243.71 | 1,491 |
| 2024-02-14 | 251.00 | 251.00 | 251.00 | 251.00 | 238.95 | 1,601 |
| 2024-02-13 | 252.00 | 257.00 | 247.00 | 247.00 | 235.14 | 211 |
| 2024-02-12 | 256.00 | 256.00 | 252.00 | 253.00 | 240.85 | 5,456 |
| 2024-02-09 | 247.00 | 252.00 | 245.00 | 246.00 | 234.19 | 2,221 |
| 2024-02-08 | 249.00 | 249.00 | 248.00 | 248.00 | 236.09 | 118 |
| 2024-02-07 | 249.00 | 251.00 | 247.00 | 249.00 | 237.05 | 1,892 |
| 2024-02-06 | 248.00 | 249.00 | 242.00 | 249.00 | 237.05 | 16 |
| 2024-02-05 | 242.00 | 252.00 | 242.00 | 248.00 | 236.09 | 736 |
| 2024-02-02 | 255.00 | 257.00 | 250.00 | 250.00 | 238.00 | 320 |
| 2024-02-01 | 254.00 | 255.00 | 248.00 | 253.00 | 240.85 | 110 |
| 2024-01-31 | 253.00 | 256.00 | 251.00 | 255.00 | 242.76 | 4,600 |
| 2024-01-30 | 255.00 | 258.00 | 253.00 | 254.00 | 241.81 | 8,008 |
| 2024-01-29 | 252.00 | 256.00 | 249.00 | 254.00 | 241.81 | 220 |
| 2024-01-26 | 250.00 | 252.00 | 246.00 | 252.00 | 239.90 | 174 |
| 2024-01-25 | 246.00 | 248.00 | 245.00 | 248.00 | 236.09 | 996 |
| 2024-01-24 | 248.00 | 249.00 | 246.00 | 246.00 | 234.19 | 435 |
| 2024-01-23 | 247.00 | 248.00 | 244.00 | 245.00 | 233.24 | 276 |
| 2024-01-22 | 245.00 | 245.00 | 245.00 | 245.00 | 233.24 | 63 |
| 2024-01-19 | 240.00 | 246.00 | 240.00 | 245.00 | 233.24 | 864 |
| 2024-01-18 | 246.00 | 247.00 | 244.00 | 246.00 | 234.19 | 260 |
| 2024-01-17 | 246.00 | 246.00 | 242.00 | 245.00 | 233.24 | 5,309 |
| 2024-01-16 | 248.00 | 252.00 | 246.00 | 246.00 | 234.19 | 756 |
| 2024-01-15 | 260.00 | 260.00 | 250.00 | 250.00 | 238.00 | 1,457 |
| 2024-01-12 | 260.00 | 261.00 | 255.00 | 257.00 | 244.66 | 204 |
| 2024-01-11 | 260.00 | 260.00 | 253.00 | 255.00 | 242.76 | 447 |
| 2024-01-10 | 259.00 | 265.00 | 259.00 | 264.00 | 251.33 | 526 |
| 2024-01-09 | 271.00 | 271.00 | 260.00 | 261.00 | 248.47 | 914 |
| 2024-01-08 | 264.00 | 265.00 | 261.00 | 261.00 | 248.47 | 1,952 |
| 2024-01-05 | 267.00 | 267.00 | 262.00 | 262.00 | 249.42 | 1,036 |
| 2024-01-04 | 267.00 | 273.00 | 265.00 | 265.00 | 252.28 | 182 |
| 2024-01-03 | 275.00 | 278.00 | 266.00 | 267.00 | 254.18 | 389 |
| 2024-01-02 | 275.00 | 278.00 | 274.00 | 276.00 | 262.75 | 1,154 |
| 2023-12-29 | 280.00 | 280.00 | 274.00 | 274.00 | 260.85 | 349 |
| 2023-12-28 | 279.00 | 279.00 | 276.00 | 279.00 | 265.61 | 65 |
| 2023-12-27 | 278.00 | 279.00 | 275.00 | 279.00 | 265.61 | 1,218 |
| 2023-12-22 | 273.00 | 276.00 | 272.00 | 276.00 | 262.75 | 3,179 |
| 2023-12-21 | 273.00 | 275.00 | 272.00 | 272.00 | 258.94 | 4,636 |
| 2023-12-20 | 273.00 | 275.00 | 268.00 | 275.00 | 261.80 | 1,403 |
| 2023-12-19 | 277.00 | 280.00 | 273.00 | 273.00 | 259.89 | 2,308 |
| 2023-12-18 | 277.00 | 278.00 | 272.00 | 274.00 | 260.85 | 185 |
| 2023-12-15 | 277.00 | 284.00 | 276.00 | 278.00 | 264.65 | 1,061 |
| 2023-12-14 | 273.00 | 280.00 | 273.00 | 277.00 | 263.70 | 23,962 |
| 2023-12-13 | 258.00 | 258.00 | 254.00 | 256.00 | 243.71 | 348 |
| 2023-12-12 | 255.00 | 255.00 | 251.00 | 252.00 | 239.90 | 6,871 |
| 2023-12-11 | 241.00 | 257.00 | 241.00 | 256.00 | 243.71 | 587 |
| 2023-12-08 | 256.00 | 256.00 | 251.00 | 252.00 | 239.90 | 215 |
| 2023-12-07 | 255.00 | 255.00 | 248.00 | 255.00 | 242.76 | 457 |
| 2023-12-06 | 252.00 | 255.00 | 251.00 | 252.00 | 239.90 | 1,027 |
| 2023-12-05 | 242.00 | 252.00 | 242.00 | 252.00 | 239.90 | 303 |
| 2023-12-04 | 230.00 | 243.00 | 230.00 | 242.00 | 230.38 | 330 |
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.