AB Sagax (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	161.00	165.50	161.00	165.50	165.50	1,687
2026-07-24	162.00	162.00	160.00	161.50	161.50	1,011
2026-07-23	163.50	166.00	161.50	161.50	161.50	977
2026-07-22	161.00	164.50	161.00	164.00	164.00	737
2026-07-21	167.00	167.00	161.50	162.00	162.00	276
2026-07-20	170.00	170.00	166.50	166.50	166.50	10,176
2026-07-17	170.00	173.00	165.00	170.00	170.00	808
2026-07-16	170.00	172.00	170.00	171.00	171.00	1,175
2026-07-15	166.50	172.50	165.50	172.50	172.50	1,788
2026-07-14	161.50	167.50	159.50	167.50	167.50	1,625
2026-07-13	161.00	165.50	159.00	161.50	161.50	4,707
2026-07-10	159.50	163.50	158.00	158.00	158.00	906
2026-07-09	158.00	160.00	158.00	160.00	160.00	892
2026-07-08	163.00	163.00	156.00	156.50	156.50	1,531
2026-07-07	167.00	167.00	165.00	166.50	166.50	856
2026-07-06	165.00	167.50	165.00	167.50	167.50	1,989
2026-07-03	162.00	165.00	160.50	164.50	164.50	1,131
2026-07-02	153.00	162.00	153.00	162.00	162.00	4,997
2026-07-01	154.50	155.50	152.00	153.50	153.50	9,247
2026-06-30	149.50	156.50	149.50	154.50	154.50	2,371
2026-06-29	150.50	150.50	149.00	149.50	149.50	1,689
2026-06-26	150.50	151.50	149.00	151.00	151.00	407
2026-06-25	145.00	150.50	145.00	150.50	150.50	1,891
2026-06-24	149.00	149.00	144.00	145.50	145.50	4,262
2026-06-23	146.50	148.00	146.50	147.00	147.00	981
2026-06-22	148.50	148.50	146.00	148.00	148.00	1,114
2026-06-18	151.50	151.50	147.00	147.00	147.00	1,127
2026-06-17	154.00	154.00	150.50	152.00	152.00	789
2026-06-16	155.50	156.00	152.50	154.00	154.00	803
2026-06-15	161.00	162.50	155.50	155.50	155.50	565
2026-06-12	160.50	160.50	155.00	159.50	159.50	487
2026-06-11	159.50	159.50	155.50	158.50	158.50	2,087
2026-06-10	160.50	161.00	158.50	160.50	160.50	698
2026-06-09	161.00	162.00	159.00	162.00	162.00	572
2026-06-08	156.50	161.00	156.50	161.00	161.00	2,814
2026-06-05	161.50	162.50	158.50	158.50	158.50	1,448
2026-06-04	159.50	163.00	159.50	161.00	161.00	1,188
2026-06-03	161.00	161.00	159.50	160.50	160.50	2,353
2026-06-02	163.00	167.00	161.50	162.00	162.00	2,651
2026-06-01	165.50	166.00	164.00	164.00	164.00	1,956
2026-05-29	167.50	167.50	166.00	166.00	166.00	4,749
2026-05-28	173.00	173.00	166.00	167.50	167.50	3,895
2026-05-27	170.00	173.00	168.00	173.00	173.00	817
2026-05-26	174.50	174.50	167.50	169.00	169.00	371
2026-05-25	167.50	171.00	167.50	168.00	168.00	230
2026-05-22	170.00	170.00	166.50	167.50	167.50	538
2026-05-21	175.50	175.50	170.00	170.50	170.50	2,337
2026-05-20	172.50	176.00	169.00	176.00	176.00	3,857
2026-05-19	173.00	175.50	172.50	172.50	172.50	1,325
2026-05-18	173.00	173.00	170.00	173.00	173.00	940
2026-05-15	175.00	176.00	173.00	173.50	173.50	835
2026-05-13	176.50	176.50	174.00	174.00	174.00	2,013
2026-05-12	178.50	179.00	175.50	176.00	176.00	1,618
2026-05-11	178.50	178.50	175.50	178.50	178.50	3,174
2026-05-08	186.00	186.00	177.00	182.00	178.30	3,720
2026-05-07	185.00	189.00	184.50	189.00	185.16	325
2026-05-06	178.50	191.00	178.00	185.50	181.73	3,901
2026-05-05	181.00	181.00	179.50	179.50	175.85	382
2026-05-04	182.00	184.00	176.00	180.50	176.83	507
2026-04-30	178.50	181.00	178.50	180.50	176.83	46

← NewerPage 2 of 5 · 250 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.