AB Sagax (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-06 | 286.00 | 286.00 | 270.00 | 274.00 | 255.27 | 384 |
| 2022-04-05 | 293.00 | 301.00 | 286.00 | 286.00 | 266.45 | 1,761 |
| 2022-04-04 | 291.00 | 297.00 | 285.00 | 292.00 | 272.04 | 2,463 |
| 2022-04-01 | 280.00 | 289.00 | 280.00 | 289.00 | 269.25 | 370 |
| 2022-03-31 | 290.00 | 291.00 | 285.00 | 289.00 | 269.25 | 2,414 |
| 2022-03-30 | 281.00 | 285.00 | 279.00 | 285.00 | 265.52 | 1,380 |
| 2022-03-29 | 277.00 | 279.00 | 273.00 | 279.00 | 259.93 | 813 |
| 2022-03-28 | 270.00 | 273.00 | 266.00 | 270.00 | 251.55 | 589 |
| 2022-03-25 | 269.00 | 278.00 | 263.00 | 270.00 | 251.55 | 862 |
| 2022-03-24 | 274.00 | 274.00 | 267.00 | 269.00 | 250.62 | 3,835 |
| 2022-03-23 | 286.00 | 286.00 | 270.00 | 272.00 | 253.41 | 501 |
| 2022-03-22 | 292.00 | 293.00 | 286.00 | 286.00 | 266.45 | 1,064 |
| 2022-03-21 | 288.00 | 293.00 | 288.00 | 290.00 | 270.18 | 867 |
| 2022-03-18 | 284.00 | 290.00 | 279.00 | 290.00 | 270.18 | 4,593 |
| 2022-03-17 | 289.00 | 289.00 | 280.00 | 281.00 | 261.80 | 1,051 |
| 2022-03-16 | 265.00 | 277.00 | 265.00 | 276.00 | 257.14 | 942 |
| 2022-03-15 | 270.00 | 271.00 | 260.00 | 265.00 | 246.89 | 2,401 |
| 2022-03-14 | 266.00 | 272.00 | 265.00 | 270.00 | 251.55 | 2,565 |
| 2022-03-11 | 257.00 | 272.00 | 255.00 | 266.00 | 247.82 | 264 |
| 2022-03-10 | 263.00 | 263.00 | 250.00 | 260.00 | 242.23 | 614 |
| 2022-03-09 | 247.00 | 255.00 | 247.00 | 254.00 | 236.64 | 1,380 |
| 2022-03-08 | 244.00 | 250.00 | 236.00 | 236.00 | 219.87 | 1,296 |
| 2022-03-07 | 247.00 | 250.00 | 236.00 | 246.00 | 229.19 | 6,318 |
| 2022-03-04 | 264.00 | 267.00 | 251.00 | 251.00 | 233.85 | 1,193 |
| 2022-03-03 | 261.00 | 274.00 | 261.00 | 266.00 | 247.82 | 2,644 |
| 2022-03-02 | 263.00 | 263.00 | 254.00 | 261.00 | 243.16 | 644 |
| 2022-03-01 | 261.00 | 267.00 | 255.00 | 264.00 | 245.96 | 672 |
| 2022-02-28 | 257.00 | 261.00 | 254.00 | 259.00 | 241.30 | 1,510 |
| 2022-02-25 | 248.00 | 262.00 | 248.00 | 258.00 | 240.37 | 2,429 |
| 2022-02-24 | 247.00 | 251.00 | 237.00 | 248.00 | 231.05 | 13,045 |
| 2022-02-23 | 256.00 | 256.00 | 255.00 | 255.00 | 237.57 | 831 |
| 2022-02-22 | 238.00 | 256.00 | 237.00 | 255.00 | 237.57 | 1,642 |
| 2022-02-21 | 253.00 | 256.00 | 240.00 | 246.00 | 229.19 | 2,065 |
| 2022-02-18 | 264.00 | 265.00 | 256.00 | 257.00 | 239.44 | 2,201 |
| 2022-02-17 | 274.00 | 278.00 | 265.00 | 267.00 | 248.75 | 1,767 |
| 2022-02-16 | 324.00 | 324.00 | 272.00 | 274.00 | 255.27 | 1,375 |
| 2022-02-15 | 256.00 | 271.00 | 256.00 | 271.00 | 252.48 | 2,242 |
| 2022-02-14 | 262.00 | 262.00 | 247.00 | 256.00 | 238.50 | 5,448 |
| 2022-02-11 | 264.00 | 273.00 | 263.00 | 272.00 | 253.41 | 401 |
| 2022-02-10 | 281.00 | 281.00 | 263.00 | 264.00 | 245.96 | 615 |
| 2022-02-09 | 259.00 | 272.00 | 259.00 | 270.00 | 251.55 | 497 |
| 2022-02-08 | 267.00 | 272.00 | 258.00 | 260.00 | 242.23 | 406 |
| 2022-02-07 | 271.00 | 274.00 | 266.00 | 269.00 | 250.62 | 1,097 |
| 2022-02-04 | 287.00 | 288.00 | 270.00 | 271.00 | 252.48 | 1,070 |
| 2022-02-03 | 286.00 | 290.00 | 282.00 | 287.00 | 267.39 | 1,247 |
| 2022-02-02 | 282.00 | 290.00 | 281.00 | 286.00 | 266.45 | 4,523 |
| 2022-02-01 | 279.00 | 284.00 | 278.00 | 278.00 | 259.00 | 1,295 |
| 2022-01-31 | 264.00 | 279.00 | 264.00 | 279.00 | 259.93 | 2,523 |
| 2022-01-28 | 265.00 | 265.00 | 258.00 | 265.00 | 246.89 | 360 |
| 2022-01-27 | 263.00 | 273.00 | 263.00 | 264.00 | 245.96 | 4,361 |
| 2022-01-26 | 253.00 | 273.00 | 253.00 | 269.00 | 250.62 | 1,091 |
| 2022-01-25 | 256.00 | 259.00 | 250.00 | 252.00 | 234.78 | 3,121 |
| 2022-01-24 | 269.00 | 269.00 | 254.00 | 255.00 | 237.57 | 3,932 |
| 2022-01-21 | 275.00 | 277.00 | 268.00 | 269.00 | 250.62 | 2,748 |
| 2022-01-20 | 273.00 | 278.00 | 264.00 | 275.00 | 256.21 | 2,092 |
| 2022-01-19 | 250.00 | 262.00 | 250.00 | 260.00 | 242.23 | 6,992 |
| 2022-01-18 | 256.00 | 257.00 | 246.00 | 251.00 | 233.85 | 9,111 |
| 2022-01-17 | 269.00 | 269.00 | 256.00 | 258.00 | 240.37 | 4,225 |
| 2022-01-14 | 276.00 | 276.00 | 268.00 | 269.00 | 250.62 | 1,048 |
| 2022-01-13 | 284.00 | 284.00 | 276.00 | 276.00 | 257.14 | 842 |
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.