AB Sagax (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-12 | 275.00 | 285.00 | 275.00 | 284.00 | 264.59 | 1,224 |
| 2022-01-11 | 273.00 | 276.00 | 271.00 | 273.00 | 254.34 | 2,325 |
| 2022-01-10 | 292.00 | 295.00 | 269.00 | 271.00 | 252.48 | 2,165 |
| 2022-01-07 | 303.00 | 311.00 | 290.00 | 290.00 | 270.18 | 6,770 |
| 2022-01-05 | 304.00 | 306.00 | 303.00 | 303.00 | 282.29 | 1,045 |
| 2022-01-04 | 314.00 | 316.00 | 305.00 | 305.00 | 284.16 | 1,842 |
| 2022-01-03 | 308.00 | 316.00 | 308.00 | 314.00 | 292.54 | 1,874 |
| 2021-12-30 | 306.00 | 311.00 | 303.00 | 303.00 | 282.29 | 2,357 |
| 2021-12-29 | 308.00 | 308.00 | 303.00 | 303.00 | 282.29 | 2,902 |
| 2021-12-28 | 308.00 | 312.00 | 304.00 | 308.00 | 286.95 | 3,210 |
| 2021-12-27 | 306.00 | 308.00 | 304.00 | 304.00 | 283.22 | 2,328 |
| 2021-12-23 | 300.00 | 308.00 | 300.00 | 306.00 | 285.09 | 936 |
| 2021-12-22 | 306.00 | 306.00 | 299.00 | 300.00 | 279.50 | 785 |
| 2021-12-21 | 303.00 | 314.00 | 298.00 | 298.00 | 277.63 | 628 |
| 2021-12-20 | 320.00 | 320.00 | 296.00 | 304.00 | 283.22 | 1,075 |
| 2021-12-17 | 316.00 | 317.00 | 301.00 | 313.00 | 291.61 | 507 |
| 2021-12-16 | 312.00 | 316.00 | 307.00 | 316.00 | 294.40 | 2,875 |
| 2021-12-15 | 301.00 | 307.00 | 300.00 | 306.00 | 285.09 | 3,173 |
| 2021-12-14 | 316.00 | 316.00 | 302.00 | 302.00 | 281.36 | 2,611 |
| 2021-12-13 | 329.00 | 332.00 | 314.00 | 316.00 | 294.40 | 9,264 |
| 2021-12-10 | 343.00 | 344.00 | 330.00 | 331.00 | 308.38 | 1,279 |
| 2021-12-09 | 359.00 | 359.00 | 340.00 | 343.00 | 319.56 | 11,097 |
| 2021-12-08 | 364.00 | 364.00 | 359.00 | 359.00 | 334.46 | 3,616 |
| 2021-12-07 | 354.00 | 364.00 | 354.00 | 360.00 | 335.40 | 3,014 |
| 2021-12-06 | 356.00 | 361.00 | 351.00 | 354.00 | 329.81 | 16,815 |
| 2021-12-03 | 377.00 | 377.00 | 354.00 | 356.00 | 331.67 | 626 |
| 2021-12-02 | 360.00 | 365.00 | 358.00 | 365.00 | 340.05 | 6,451 |
| 2021-12-01 | 360.00 | 365.00 | 351.00 | 361.00 | 336.33 | 6,428 |
| 2021-11-30 | 366.00 | 369.00 | 356.00 | 360.00 | 335.40 | 48,818 |
| 2021-11-29 | 369.00 | 373.00 | 364.00 | 366.00 | 340.99 | 1,842 |
| 2021-11-26 | 365.00 | 373.00 | 362.00 | 365.00 | 340.05 | 17,220 |
| 2021-11-25 | 370.00 | 376.00 | 366.00 | 375.00 | 349.37 | 1,621 |
| 2021-11-24 | 360.00 | 363.00 | 356.00 | 363.00 | 338.19 | 6,828 |
| 2021-11-23 | 372.00 | 372.00 | 359.00 | 360.00 | 335.40 | 3,186 |
| 2021-11-22 | 382.00 | 384.00 | 371.00 | 372.00 | 346.58 | 971 |
| 2021-11-19 | 381.00 | 385.00 | 380.00 | 382.00 | 355.89 | 1,886 |
| 2021-11-18 | 399.00 | 399.00 | 378.00 | 380.00 | 354.03 | 4,083 |
| 2021-11-17 | 380.00 | 388.00 | 378.00 | 382.00 | 355.89 | 3,713 |
| 2021-11-16 | 369.00 | 382.00 | 369.00 | 378.00 | 352.17 | 4,240 |
| 2021-11-15 | 362.00 | 369.00 | 361.00 | 367.00 | 341.92 | 1,455 |
| 2021-11-12 | 356.00 | 361.00 | 352.00 | 361.00 | 336.33 | 2,707 |
| 2021-11-11 | 353.00 | 357.00 | 352.00 | 355.00 | 330.74 | 1,020 |
| 2021-11-10 | 357.00 | 357.00 | 351.00 | 351.00 | 327.01 | 719 |
| 2021-11-09 | 360.00 | 361.00 | 355.00 | 357.00 | 332.60 | 288 |
| 2021-11-08 | 354.00 | 357.00 | 350.00 | 357.00 | 332.60 | 659 |
| 2021-11-05 | 351.00 | 356.00 | 350.00 | 354.00 | 329.81 | 1,315 |
| 2021-11-04 | 342.00 | 349.00 | 340.00 | 347.00 | 323.28 | 3,060 |
| 2021-11-03 | 341.00 | 341.00 | 340.00 | 341.00 | 317.69 | 2,293 |
| 2021-11-02 | 340.00 | 343.00 | 338.00 | 341.00 | 317.69 | 2,406 |
| 2021-11-01 | 336.00 | 341.00 | 336.00 | 336.00 | 313.04 | 520 |
| 2021-10-29 | 339.00 | 342.00 | 331.00 | 335.00 | 312.10 | 798 |
| 2021-10-28 | 341.00 | 343.00 | 337.00 | 340.00 | 316.76 | 1,629 |
| 2021-10-27 | 338.00 | 344.00 | 338.00 | 341.00 | 317.69 | 2,199 |
| 2021-10-26 | 336.00 | 340.00 | 334.00 | 340.00 | 316.76 | 683 |
| 2021-10-25 | 334.00 | 338.00 | 332.00 | 336.00 | 313.04 | 977 |
| 2021-10-22 | 332.00 | 335.00 | 328.00 | 334.00 | 311.17 | 2,352 |
| 2021-10-21 | 328.00 | 332.00 | 325.00 | 332.00 | 309.31 | 724 |
| 2021-10-20 | 326.00 | 329.00 | 323.00 | 329.00 | 306.52 | 4,041 |
| 2021-10-19 | 327.00 | 328.00 | 321.00 | 326.00 | 303.72 | 850 |
| 2021-10-18 | 324.00 | 326.00 | 322.00 | 326.00 | 303.72 | 830 |
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.