AB Sagax (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-16 | 241.00 | 241.00 | 237.00 | 240.00 | 225.78 | 189 |
| 2023-03-15 | 244.00 | 244.00 | 241.00 | 241.00 | 226.73 | 124 |
| 2023-03-14 | 245.00 | 246.00 | 245.00 | 246.00 | 231.43 | 7 |
| 2023-03-13 | 236.00 | 245.00 | 234.00 | 245.00 | 230.49 | 2,306 |
| 2023-03-10 | 245.00 | 245.00 | 236.00 | 241.00 | 226.73 | 775 |
| 2023-03-09 | 247.00 | 253.00 | 242.00 | 253.00 | 238.01 | 117 |
| 2023-03-08 | 251.00 | 251.00 | 248.00 | 248.00 | 233.31 | 186 |
| 2023-03-07 | 248.00 | 263.00 | 248.00 | 254.00 | 238.95 | 870 |
| 2023-03-06 | 264.00 | 264.00 | 254.00 | 256.00 | 240.84 | 2,812 |
| 2023-03-03 | 251.00 | 264.00 | 251.00 | 264.00 | 248.36 | 489 |
| 2023-03-02 | 249.00 | 255.00 | 247.00 | 252.00 | 237.07 | 582 |
| 2023-03-01 | 268.00 | 268.00 | 249.00 | 250.00 | 235.19 | 902 |
| 2023-02-28 | 254.00 | 268.00 | 252.00 | 268.00 | 252.13 | 135 |
| 2023-02-27 | 252.00 | 255.00 | 252.00 | 255.00 | 239.90 | 560 |
| 2023-02-24 | 260.00 | 260.00 | 250.00 | 252.00 | 237.07 | 233 |
| 2023-02-23 | 258.00 | 268.00 | 254.00 | 258.00 | 242.72 | 3,653 |
| 2023-02-22 | 252.00 | 254.00 | 250.00 | 252.00 | 237.07 | 114 |
| 2023-02-21 | 262.00 | 262.00 | 253.00 | 254.00 | 238.95 | 93 |
| 2023-02-20 | 263.00 | 264.00 | 260.00 | 262.00 | 246.48 | 126 |
| 2023-02-17 | 259.00 | 260.00 | 256.00 | 259.00 | 243.66 | 953 |
| 2023-02-16 | 264.00 | 264.00 | 257.00 | 259.00 | 243.66 | 465 |
| 2023-02-15 | 270.00 | 270.00 | 264.00 | 264.00 | 248.36 | 209 |
| 2023-02-14 | 268.00 | 274.00 | 267.00 | 272.00 | 255.89 | 602 |
| 2023-02-13 | 280.00 | 280.00 | 258.00 | 267.00 | 251.18 | 4,995 |
| 2023-02-10 | 266.00 | 280.00 | 265.00 | 280.00 | 263.41 | 150 |
| 2023-02-09 | 272.00 | 272.00 | 265.00 | 267.00 | 251.18 | 230 |
| 2023-02-08 | 268.00 | 278.00 | 268.00 | 271.00 | 254.95 | 861 |
| 2023-02-07 | 270.00 | 271.00 | 268.00 | 269.00 | 253.07 | 90 |
| 2023-02-06 | 277.00 | 280.00 | 269.00 | 270.00 | 254.01 | 1,709 |
| 2023-02-03 | 279.00 | 291.00 | 278.00 | 286.00 | 269.06 | 3,747 |
| 2023-02-02 | 268.00 | 290.00 | 268.00 | 290.00 | 272.82 | 3,124 |
| 2023-02-01 | 259.00 | 267.00 | 259.00 | 267.00 | 251.18 | 641 |
| 2023-01-31 | 264.00 | 264.00 | 258.00 | 259.00 | 243.66 | 389 |
| 2023-01-30 | 278.00 | 278.00 | 263.00 | 266.00 | 250.24 | 1,928 |
| 2023-01-27 | 273.00 | 273.00 | 264.00 | 273.00 | 256.83 | 274 |
| 2023-01-26 | 265.00 | 273.00 | 262.00 | 273.00 | 256.83 | 125 |
| 2023-01-25 | 268.00 | 268.00 | 263.00 | 265.00 | 249.30 | 338 |
| 2023-01-24 | 263.00 | 266.00 | 263.00 | 266.00 | 250.24 | 1,792 |
| 2023-01-23 | 263.00 | 265.00 | 262.00 | 262.00 | 246.48 | 1,388 |
| 2023-01-20 | 257.00 | 260.00 | 257.00 | 258.00 | 242.72 | 541 |
| 2023-01-19 | 266.00 | 266.00 | 256.00 | 257.00 | 241.78 | 2,221 |
| 2023-01-18 | 271.00 | 271.00 | 265.00 | 266.00 | 250.24 | 10,314 |
| 2023-01-17 | 278.00 | 278.00 | 269.00 | 271.00 | 254.95 | 552 |
| 2023-01-16 | 269.00 | 281.00 | 269.00 | 278.00 | 261.53 | 1,297 |
| 2023-01-13 | 284.00 | 284.00 | 265.00 | 268.00 | 252.13 | 2,179 |
| 2023-01-12 | 275.00 | 280.00 | 267.00 | 280.00 | 263.41 | 1,856 |
| 2023-01-11 | 260.00 | 275.00 | 260.00 | 273.00 | 256.83 | 2,108 |
| 2023-01-10 | 254.00 | 261.00 | 253.00 | 259.00 | 243.66 | 959 |
| 2023-01-09 | 255.00 | 264.00 | 250.00 | 264.00 | 248.36 | 281 |
| 2023-01-05 | 256.00 | 257.00 | 251.00 | 251.00 | 236.13 | 280 |
| 2023-01-04 | 247.00 | 256.00 | 247.00 | 256.00 | 240.84 | 90 |
| 2023-01-03 | 243.00 | 250.00 | 243.00 | 249.00 | 234.25 | 608 |
| 2023-01-02 | 244.00 | 246.00 | 241.00 | 241.00 | 226.73 | 116 |
| 2022-12-30 | 241.00 | 244.00 | 236.00 | 239.00 | 224.84 | 5,314 |
| 2022-12-29 | 236.00 | 242.00 | 236.00 | 242.00 | 227.67 | 1,270 |
| 2022-12-28 | 237.00 | 242.00 | 237.00 | 238.00 | 223.90 | 2,208 |
| 2022-12-27 | 240.00 | 244.00 | 237.00 | 238.00 | 223.90 | 1,335 |
| 2022-12-23 | 233.00 | 240.00 | 233.00 | 240.00 | 225.78 | 18,859 |
| 2022-12-22 | 235.00 | 235.00 | 232.00 | 233.00 | 219.20 | 616 |
| 2022-12-21 | 229.00 | 235.00 | 229.00 | 235.00 | 221.08 | 1,448 |
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.