AB Sagax (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	239.00	241.00	236.00	241.00	229.43	2,578
2023-11-30	247.00	247.00	237.00	238.00	226.57	552
2023-11-29	241.00	242.00	240.00	240.00	228.48	418
2023-11-28	238.00	239.00	234.00	235.00	223.72	190
2023-11-27	234.00	238.00	233.00	235.00	223.72	117
2023-11-24	234.00	237.00	234.00	234.00	222.77	342
2023-11-23	235.00	242.00	235.00	235.00	223.72	115
2023-11-22	233.00	235.00	233.00	235.00	223.72	105
2023-11-21	235.00	237.00	232.00	232.00	220.86	232
2023-11-20	233.00	236.00	231.00	235.00	223.72	5,117
2023-11-17	227.00	234.00	227.00	232.00	220.86	279
2023-11-16	225.00	230.00	225.00	228.00	217.05	276
2023-11-15	220.00	230.00	220.00	227.00	216.10	406
2023-11-14	234.00	234.00	216.00	230.00	218.96	14,797
2023-11-13	230.00	233.00	228.00	229.00	218.01	480
2023-11-10	227.00	230.00	225.00	230.00	218.96	493
2023-11-09	224.00	231.00	221.00	231.00	219.91	1,542
2023-11-08	221.00	224.00	221.00	223.00	212.29	1,338
2023-11-07	219.00	225.00	219.00	225.00	214.20	20,277
2023-11-06	222.00	222.00	218.00	218.00	207.53	195
2023-11-03	217.00	222.00	217.00	222.00	211.34	862
2023-11-02	210.00	216.00	210.00	215.00	204.68	2,252
2023-11-01	201.00	201.00	199.00	201.00	191.35	1,871
2023-10-31	196.50	202.00	196.50	202.00	192.30	656
2023-10-30	192.00	196.50	192.00	196.50	187.07	236
2023-10-27	190.00	194.50	190.00	194.50	185.16	648
2023-10-26	186.50	190.00	186.50	187.00	178.02	271
2023-10-25	193.00	193.00	188.50	188.50	179.45	729
2023-10-24	193.00	197.50	193.00	196.50	187.07	266
2023-10-23	194.00	194.00	187.50	193.00	183.73	172
2023-10-20	190.00	193.00	189.50	193.00	183.73	113
2023-10-19	192.00	192.50	189.00	189.50	180.40	2,874
2023-10-18	197.50	197.50	194.00	194.50	185.16	1,918
2023-10-17	200.00	203.00	196.50	197.50	188.02	2,311
2023-10-16	205.00	205.00	201.00	203.00	193.25	376
2023-10-13	206.00	206.00	205.00	206.00	196.11	55
2023-10-12	212.00	216.00	212.00	214.00	203.73	852
2023-10-11	210.00	212.00	209.00	212.00	201.82	504
2023-10-10	205.00	213.00	205.00	210.00	199.92	255
2023-10-09	204.00	205.00	204.00	205.00	195.16	139
2023-10-06	204.00	206.00	200.00	203.00	193.25	2,917
2023-10-05	201.00	205.00	201.00	205.00	195.16	260
2023-10-04	199.50	204.00	198.00	201.00	191.35	4,563
2023-10-03	206.00	207.00	202.00	202.00	192.30	856
2023-10-02	210.00	212.00	204.00	204.00	194.21	170
2023-09-29	202.00	210.00	202.00	210.00	199.92	914
2023-09-28	199.00	200.00	199.00	199.50	189.92	451
2023-09-27	204.00	204.00	199.00	201.00	191.35	1,289
2023-09-26	228.00	228.00	203.00	205.00	195.16	6,540
2023-09-25	210.00	216.00	210.00	215.00	204.68	1,320
2023-09-22	216.00	217.00	214.00	216.00	205.63	2,232
2023-09-21	220.00	221.00	215.00	218.00	207.53	6,700
2023-09-20	218.00	225.00	218.00	222.00	211.34	807
2023-09-19	218.00	222.00	217.00	217.00	206.58	166
2023-09-18	228.00	228.00	220.00	220.00	209.44	866
2023-09-15	235.00	238.00	234.00	235.00	223.72	1,818
2023-09-14	224.00	235.00	224.00	235.00	223.72	1,183
2023-09-13	222.00	225.00	221.00	224.00	213.25	2,270
2023-09-12	229.00	229.00	224.00	224.00	213.25	339
2023-09-11	228.00	230.00	227.00	229.00	218.01	690

← NewerPage 13 of 22 · 1,261 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.