AB Sagax (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	230.00	230.00	227.00	227.00	216.10	251
2023-06-14	228.00	235.00	228.00	231.00	219.91	306
2023-06-13	226.00	228.00	226.00	228.00	217.05	324
2023-06-12	230.00	230.00	229.00	229.00	218.01	209
2023-06-09	227.00	232.00	224.00	232.00	220.86	16,299
2023-06-08	231.00	232.00	226.00	227.00	216.10	3,420
2023-06-07	235.00	235.00	231.00	231.00	219.91	901
2023-06-05	233.00	238.00	231.00	231.00	219.91	802
2023-06-02	216.00	232.00	216.00	231.00	219.91	4,109
2023-06-01	212.00	216.00	212.00	216.00	205.63	2,010
2023-05-31	213.00	213.00	209.00	212.00	201.82	253
2023-05-30	210.00	217.00	210.00	213.00	202.77	151
2023-05-29	214.00	217.00	214.00	215.00	204.68	441
2023-05-26	211.00	214.00	208.00	214.00	203.73	2,268
2023-05-25	211.00	213.00	210.00	210.00	199.92	1,126
2023-05-24	223.00	223.00	214.00	214.00	203.73	1,737
2023-05-23	229.00	229.00	218.00	224.00	213.25	1,241
2023-05-22	213.00	235.00	211.00	235.00	223.72	4,220
2023-05-19	216.00	218.00	215.00	217.00	206.58	357
2023-05-17	218.00	218.00	215.00	217.00	206.58	286
2023-05-16	227.00	228.00	223.00	224.00	213.25	2,880
2023-05-15	218.00	225.00	218.00	225.00	214.20	3,313
2023-05-12	225.00	225.00	218.00	218.00	207.53	3,418
2023-05-11	220.00	225.00	220.00	225.00	214.20	507
2023-05-10	225.00	225.00	213.00	218.00	207.53	698
2023-05-09	232.00	232.00	216.00	229.00	215.44	2,672
2023-05-08	241.00	243.00	232.00	232.00	218.26	983
2023-05-05	240.00	240.00	240.00	240.00	225.78	13
2023-05-04	235.00	239.00	231.00	237.00	222.96	269
2023-05-03	238.00	248.00	238.00	248.00	233.31	59
2023-05-02	250.00	250.00	241.00	248.00	233.31	1,041
2023-04-28	249.00	250.00	245.00	250.00	235.19	1,190
2023-04-27	240.00	249.00	240.00	249.00	234.25	3,611
2023-04-26	240.00	244.00	238.00	242.00	227.67	1,284
2023-04-25	248.00	248.00	241.00	241.00	226.73	614
2023-04-24	251.00	251.00	247.00	248.00	233.31	1,743
2023-04-21	249.00	250.00	249.00	249.00	234.25	24
2023-04-20	257.00	257.00	248.00	249.00	234.25	394
2023-04-19	245.00	257.00	245.00	257.00	241.78	24
2023-04-18	257.00	257.00	251.00	251.00	236.13	179
2023-04-17	253.00	257.00	253.00	254.00	238.95	956
2023-04-14	245.00	255.00	245.00	251.00	236.13	487
2023-04-13	241.00	245.00	241.00	243.00	228.61	481
2023-04-12	241.00	246.00	240.00	246.00	231.43	270
2023-04-11	240.00	243.00	237.00	241.00	226.73	199
2023-04-06	234.00	235.00	234.00	234.00	220.14	257
2023-04-05	238.00	238.00	232.00	234.00	220.14	30
2023-04-04	233.00	242.00	233.00	242.00	227.67	142
2023-04-03	242.00	242.00	233.00	233.00	219.20	650
2023-03-31	234.00	239.00	233.00	239.00	224.84	305
2023-03-30	232.00	233.00	232.00	233.00	219.20	934
2023-03-29	215.00	223.00	214.00	222.00	208.85	262
2023-03-28	225.00	225.00	217.00	219.00	206.03	295
2023-03-27	218.00	225.00	218.00	225.00	211.67	346
2023-03-24	228.00	228.00	218.00	218.00	205.09	522
2023-03-23	229.00	231.00	227.00	229.00	215.44	62
2023-03-22	239.00	239.00	225.00	229.00	215.44	111
2023-03-21	235.00	239.00	235.00	239.00	224.84	242
2023-03-20	237.00	238.00	233.00	234.00	220.14	67
2023-03-17	242.00	245.00	235.00	237.00	222.96	255

← NewerPage 15 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.