AB Sagax (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-28 | 173.00 | 178.00 | 167.00 | 178.00 | 167.46 | 1,588 |
| 2022-09-27 | 177.50 | 179.00 | 171.00 | 173.00 | 162.75 | 655 |
| 2022-09-26 | 182.00 | 182.00 | 178.00 | 180.50 | 169.81 | 870 |
| 2022-09-23 | 183.00 | 183.00 | 177.50 | 181.50 | 170.75 | 1,141 |
| 2022-09-22 | 187.50 | 188.50 | 181.00 | 182.00 | 171.22 | 3,017 |
| 2022-09-21 | 190.50 | 194.50 | 190.00 | 192.00 | 180.63 | 549 |
| 2022-09-20 | 210.00 | 210.00 | 191.00 | 191.00 | 179.69 | 636 |
| 2022-09-19 | 218.00 | 218.00 | 205.00 | 205.00 | 192.86 | 4,583 |
| 2022-09-16 | 207.00 | 216.00 | 207.00 | 216.00 | 203.21 | 1,152 |
| 2022-09-15 | 222.00 | 222.00 | 205.00 | 205.00 | 192.86 | 2,123 |
| 2022-09-14 | 228.00 | 231.00 | 221.00 | 222.00 | 208.85 | 3,341 |
| 2022-09-13 | 241.00 | 242.00 | 229.00 | 229.00 | 215.44 | 1,279 |
| 2022-09-12 | 229.00 | 240.00 | 229.00 | 240.00 | 225.78 | 19 |
| 2022-09-09 | 229.00 | 230.00 | 228.00 | 230.00 | 216.38 | 1,086 |
| 2022-09-08 | 228.00 | 230.00 | 227.00 | 229.00 | 215.44 | 1,090 |
| 2022-09-07 | 225.00 | 230.00 | 223.00 | 228.00 | 214.50 | 744 |
| 2022-09-06 | 225.00 | 227.00 | 225.00 | 227.00 | 213.55 | 62 |
| 2022-09-05 | 221.00 | 226.00 | 221.00 | 222.00 | 208.85 | 413 |
| 2022-09-02 | 216.00 | 229.00 | 216.00 | 228.00 | 214.50 | 1,286 |
| 2022-09-01 | 229.00 | 229.00 | 221.00 | 221.00 | 207.91 | 802 |
| 2022-08-31 | 229.00 | 231.00 | 227.00 | 231.00 | 217.32 | 405 |
| 2022-08-30 | 229.00 | 233.00 | 229.00 | 229.00 | 215.44 | 433 |
| 2022-08-29 | 226.00 | 231.00 | 226.00 | 227.00 | 213.55 | 1,941 |
| 2022-08-26 | 235.00 | 239.00 | 230.00 | 230.00 | 216.38 | 4,246 |
| 2022-08-25 | 239.00 | 241.00 | 233.00 | 235.00 | 221.08 | 167 |
| 2022-08-24 | 232.00 | 239.00 | 232.00 | 239.00 | 224.84 | 468 |
| 2022-08-23 | 239.00 | 242.00 | 233.00 | 233.00 | 219.20 | 1,188 |
| 2022-08-22 | 239.00 | 243.00 | 237.00 | 239.00 | 224.84 | 1,467 |
| 2022-08-19 | 251.00 | 251.00 | 241.00 | 243.00 | 228.61 | 260 |
| 2022-08-18 | 248.00 | 252.00 | 247.00 | 251.00 | 236.13 | 1,376 |
| 2022-08-17 | 256.00 | 256.00 | 247.00 | 248.00 | 233.31 | 1,073 |
| 2022-08-16 | 261.00 | 261.00 | 253.00 | 254.00 | 238.95 | 791 |
| 2022-08-15 | 260.00 | 267.00 | 260.00 | 260.00 | 244.60 | 1,595 |
| 2022-08-12 | 259.00 | 264.00 | 258.00 | 261.00 | 245.54 | 1,587 |
| 2022-08-11 | 258.00 | 263.00 | 258.00 | 259.00 | 243.66 | 883 |
| 2022-08-10 | 243.00 | 259.00 | 240.00 | 259.00 | 243.66 | 2,317 |
| 2022-08-09 | 251.00 | 255.00 | 243.00 | 243.00 | 228.61 | 313 |
| 2022-08-08 | 246.00 | 252.00 | 245.00 | 250.00 | 235.19 | 551 |
| 2022-08-05 | 254.00 | 258.00 | 243.00 | 246.00 | 231.43 | 2,180 |
| 2022-08-04 | 257.00 | 257.00 | 250.00 | 254.00 | 238.95 | 241 |
| 2022-08-03 | 252.00 | 260.00 | 252.00 | 258.00 | 242.72 | 328 |
| 2022-08-02 | 255.00 | 258.00 | 253.00 | 253.00 | 238.01 | 854 |
| 2022-08-01 | 259.00 | 260.00 | 256.00 | 258.00 | 242.72 | 535 |
| 2022-07-29 | 253.00 | 260.00 | 252.00 | 260.00 | 244.60 | 401 |
| 2022-07-28 | 245.00 | 253.00 | 245.00 | 251.00 | 236.13 | 1,123 |
| 2022-07-27 | 249.00 | 249.00 | 239.00 | 239.00 | 224.84 | 1,004 |
| 2022-07-26 | 253.00 | 255.00 | 243.00 | 243.00 | 228.61 | 2,581 |
| 2022-07-25 | 254.00 | 256.00 | 250.00 | 253.00 | 238.01 | 3,108 |
| 2022-07-22 | 246.00 | 256.00 | 243.00 | 255.00 | 239.90 | 1,110 |
| 2022-07-21 | 242.00 | 244.00 | 236.00 | 242.00 | 227.67 | 4,878 |
| 2022-07-20 | 238.00 | 243.00 | 238.00 | 243.00 | 228.61 | 564 |
| 2022-07-19 | 229.00 | 238.00 | 229.00 | 238.00 | 223.90 | 2,585 |
| 2022-07-18 | 225.00 | 228.00 | 220.00 | 228.00 | 214.50 | 2,626 |
| 2022-07-15 | 211.00 | 222.00 | 208.00 | 221.00 | 207.91 | 4,475,709 |
| 2022-07-14 | 218.00 | 218.00 | 205.00 | 213.00 | 200.38 | 1,359 |
| 2022-07-13 | 215.00 | 222.00 | 213.00 | 219.00 | 206.03 | 2,405 |
| 2022-07-12 | 202.00 | 220.00 | 201.00 | 220.00 | 206.97 | 1,024 |
| 2022-07-11 | 206.00 | 211.00 | 201.00 | 205.00 | 192.86 | 4,507 |
| 2022-07-08 | 209.00 | 209.00 | 203.00 | 206.00 | 193.80 | 2,005 |
| 2022-07-07 | 198.00 | 208.00 | 197.50 | 208.00 | 195.68 | 5,125 |
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.