AB Sagax (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 229.00 | 235.00 | 229.00 | 235.00 | 221.08 | 1,448 |
| 2022-12-20 | 226.00 | 228.00 | 220.00 | 228.00 | 214.50 | 1,635 |
| 2022-12-19 | 224.00 | 231.00 | 224.00 | 226.00 | 212.61 | 629 |
| 2022-12-16 | 239.00 | 243.00 | 226.00 | 226.00 | 212.61 | 1,029 |
| 2022-12-15 | 247.00 | 251.00 | 243.00 | 243.00 | 228.61 | 1,635 |
| 2022-12-14 | 253.00 | 258.00 | 247.00 | 258.00 | 242.72 | 2,194 |
| 2022-12-13 | 246.00 | 260.00 | 243.00 | 253.00 | 238.01 | 5,446 |
| 2022-12-12 | 244.00 | 247.00 | 237.00 | 247.00 | 232.37 | 676 |
| 2022-12-09 | 237.00 | 244.00 | 237.00 | 244.00 | 229.55 | 1,683 |
| 2022-12-08 | 238.00 | 239.00 | 233.00 | 237.00 | 222.96 | 3,552 |
| 2022-12-07 | 238.00 | 240.00 | 234.00 | 238.00 | 223.90 | 2,617 |
| 2022-12-06 | 242.00 | 245.00 | 239.00 | 240.00 | 225.78 | 5,451 |
| 2022-12-05 | 239.00 | 248.00 | 236.00 | 244.00 | 229.55 | 7,473 |
| 2022-12-02 | 229.00 | 270.00 | 229.00 | 270.00 | 254.01 | 3,083 |
| 2022-12-01 | 231.00 | 240.00 | 228.00 | 228.00 | 214.50 | 3,986 |
| 2022-11-30 | 224.00 | 229.00 | 224.00 | 226.00 | 212.61 | 51 |
| 2022-11-29 | 230.00 | 230.00 | 224.00 | 224.00 | 210.73 | 662 |
| 2022-11-28 | 230.00 | 231.00 | 224.00 | 231.00 | 217.32 | 195 |
| 2022-11-25 | 235.00 | 235.00 | 230.00 | 230.00 | 216.38 | 67 |
| 2022-11-24 | 227.00 | 237.00 | 227.00 | 230.00 | 216.38 | 795 |
| 2022-11-23 | 221.00 | 225.00 | 216.00 | 225.00 | 211.67 | 127 |
| 2022-11-22 | 224.00 | 226.00 | 223.00 | 225.00 | 211.67 | 585 |
| 2022-11-21 | 225.00 | 229.00 | 224.00 | 226.00 | 212.61 | 14,729 |
| 2022-11-18 | 223.00 | 225.00 | 223.00 | 225.00 | 211.67 | 4,921 |
| 2022-11-17 | 228.00 | 230.00 | 222.00 | 222.00 | 208.85 | 1,735 |
| 2022-11-16 | 230.00 | 230.00 | 221.00 | 228.00 | 214.50 | 4,255 |
| 2022-11-15 | 231.00 | 233.00 | 226.00 | 232.00 | 218.26 | 1,342 |
| 2022-11-14 | 234.00 | 235.00 | 229.00 | 234.00 | 220.14 | 200 |
| 2022-11-11 | 235.00 | 245.00 | 233.00 | 237.00 | 222.96 | 196 |
| 2022-11-10 | 205.00 | 236.00 | 205.00 | 235.00 | 221.08 | 1,950 |
| 2022-11-09 | 208.00 | 214.00 | 207.00 | 214.00 | 201.32 | 378 |
| 2022-11-08 | 213.00 | 213.00 | 207.00 | 210.00 | 197.56 | 2,810 |
| 2022-11-07 | 200.00 | 213.00 | 200.00 | 212.00 | 199.44 | 670 |
| 2022-11-04 | 203.00 | 205.00 | 201.00 | 205.00 | 192.86 | 1,138 |
| 2022-11-03 | 208.00 | 208.00 | 202.00 | 203.00 | 190.98 | 5,079 |
| 2022-11-02 | 207.00 | 212.00 | 207.00 | 212.00 | 199.44 | 661 |
| 2022-11-01 | 212.00 | 214.00 | 211.00 | 212.00 | 199.44 | 550 |
| 2022-10-31 | 202.00 | 204.00 | 200.00 | 203.00 | 190.98 | 1,179 |
| 2022-10-28 | 202.00 | 202.00 | 194.00 | 201.00 | 189.09 | 937 |
| 2022-10-27 | 197.50 | 202.00 | 197.50 | 202.00 | 190.04 | 740 |
| 2022-10-26 | 196.50 | 198.00 | 192.00 | 198.00 | 186.27 | 3,200 |
| 2022-10-25 | 183.00 | 195.50 | 181.00 | 195.50 | 183.92 | 189 |
| 2022-10-24 | 182.00 | 185.00 | 178.50 | 185.00 | 174.04 | 27 |
| 2022-10-21 | 188.50 | 188.50 | 178.50 | 180.50 | 169.81 | 91 |
| 2022-10-20 | 178.00 | 183.00 | 177.50 | 180.00 | 169.34 | 1,583 |
| 2022-10-19 | 195.00 | 195.00 | 181.00 | 181.00 | 170.28 | 1,290 |
| 2022-10-18 | 186.00 | 191.00 | 186.00 | 188.00 | 176.86 | 9,235 |
| 2022-10-17 | 178.00 | 178.00 | 178.00 | 178.00 | 167.46 | 1 |
| 2022-10-14 | 168.00 | 180.00 | 168.00 | 178.00 | 167.46 | 343 |
| 2022-10-13 | 165.50 | 168.50 | 159.50 | 165.00 | 155.23 | 5,673 |
| 2022-10-12 | 167.00 | 167.50 | 165.00 | 165.50 | 155.70 | 513 |
| 2022-10-11 | 168.00 | 168.00 | 167.00 | 167.50 | 157.58 | 41 |
| 2022-10-10 | 169.00 | 174.00 | 167.00 | 169.00 | 158.99 | 2,524 |
| 2022-10-07 | 182.50 | 182.50 | 169.00 | 169.00 | 158.99 | 5,704 |
| 2022-10-06 | 176.00 | 186.00 | 167.00 | 182.00 | 171.22 | 2,739 |
| 2022-10-05 | 182.00 | 182.00 | 175.00 | 175.00 | 164.63 | 41 |
| 2022-10-04 | 184.50 | 185.00 | 184.50 | 185.00 | 174.04 | 34 |
| 2022-10-03 | 178.50 | 184.50 | 177.00 | 183.50 | 172.63 | 1,531 |
| 2022-09-30 | 176.00 | 182.50 | 172.00 | 182.50 | 171.69 | 825 |
| 2022-09-29 | 178.00 | 178.00 | 168.50 | 171.00 | 160.87 | 821 |
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.