AB Sagax (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	231.00	231.00	227.00	227.00	216.10	768
2023-09-07	229.00	231.00	228.00	231.00	219.91	94,503
2023-09-06	225.00	229.00	225.00	228.00	217.05	1,049
2023-09-05	228.00	229.00	226.00	226.00	215.15	387
2023-09-04	222.00	231.00	222.00	229.00	218.01	5,553
2023-09-01	228.00	230.00	227.00	230.00	218.96	503
2023-08-31	226.00	230.00	226.00	230.00	218.96	1,155
2023-08-30	226.00	226.00	224.00	226.00	215.15	172
2023-08-29	228.00	228.00	220.00	222.00	211.34	220
2023-08-28	220.00	225.00	220.00	225.00	214.20	31,187
2023-08-25	216.00	225.00	216.00	222.00	211.34	4,204
2023-08-24	225.00	225.00	211.00	211.00	200.87	7,179
2023-08-23	219.00	222.00	219.00	222.00	211.34	74
2023-08-22	210.00	217.00	210.00	216.00	205.63	887
2023-08-21	222.00	222.00	215.00	215.00	204.68	223
2023-08-18	230.00	230.00	221.00	222.00	211.34	189
2023-08-17	237.00	237.00	230.00	230.00	218.96	125
2023-08-16	233.00	237.00	232.00	237.00	225.62	321
2023-08-15	237.00	238.00	232.00	233.00	221.81	350
2023-08-14	238.00	238.00	236.00	238.00	226.57	286
2023-08-11	241.00	241.00	237.00	238.00	226.57	1,867
2023-08-10	233.00	241.00	233.00	241.00	229.43	453
2023-08-09	231.00	234.00	228.00	232.00	220.86	933
2023-08-08	230.00	231.00	228.00	228.00	217.05	453
2023-08-07	231.00	231.00	229.00	230.00	218.96	105
2023-08-04	229.00	231.00	229.00	231.00	219.91	793
2023-08-03	227.00	229.00	227.00	229.00	218.01	225
2023-08-02	225.00	229.00	225.00	229.00	218.01	628
2023-08-01	235.00	235.00	230.00	230.00	218.96	33
2023-07-31	237.00	237.00	231.00	235.00	223.72	209
2023-07-28	234.00	237.00	234.00	237.00	225.62	133
2023-07-27	240.00	241.00	238.00	238.00	226.57	5,833
2023-07-26	237.00	240.00	233.00	238.00	226.57	4,990
2023-07-25	233.00	237.00	232.00	237.00	225.62	72
2023-07-24	230.00	241.00	230.00	234.00	222.77	1,099
2023-07-21	235.00	235.00	235.00	235.00	223.72	32
2023-07-20	238.00	238.00	234.00	235.00	223.72	365
2023-07-19	224.00	238.00	224.00	238.00	226.57	2,861
2023-07-18	217.00	223.00	216.00	222.00	211.34	26
2023-07-17	218.00	219.00	213.00	216.00	205.63	3,264
2023-07-14	227.00	227.00	215.00	218.00	207.53	894
2023-07-13	224.00	224.00	222.00	222.00	211.34	427
2023-07-12	215.00	225.00	214.00	222.00	211.34	458
2023-07-11	214.00	219.00	212.00	219.00	208.49	232
2023-07-10	217.00	217.00	212.00	212.00	201.82	205
2023-07-07	212.00	217.00	212.00	217.00	206.58	1,384
2023-07-06	226.00	226.00	213.00	213.00	202.77	2,226
2023-07-05	221.00	226.00	219.00	226.00	215.15	641
2023-07-04	219.00	226.00	219.00	224.00	213.25	317
2023-07-03	213.00	217.00	212.00	215.00	204.68	1,236
2023-06-30	210.00	215.00	210.00	215.00	204.68	448
2023-06-29	212.00	212.00	209.00	209.00	198.97	40
2023-06-28	209.00	213.00	208.00	213.00	202.77	14,426
2023-06-27	211.00	213.00	209.00	209.00	198.97	220
2023-06-26	212.00	212.00	207.00	208.00	198.01	259
2023-06-22	212.00	213.00	210.00	210.00	199.92	3,462
2023-06-21	221.00	221.00	208.00	212.00	201.82	3,917
2023-06-20	220.00	220.00	216.00	218.00	207.53	799
2023-06-19	225.00	225.00	220.00	221.00	210.39	557
2023-06-16	227.00	229.00	224.00	224.00	213.25	2,452

← NewerPage 14 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.