AB Sagax (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	179.00	179.50	178.50	179.50	175.85	107
2026-04-28	181.00	181.00	180.00	181.00	177.32	1,230
2026-04-27	184.50	184.50	181.00	181.00	177.32	543
2026-04-24	188.50	188.50	184.00	184.00	180.26	266
2026-04-23	191.00	191.00	187.00	187.00	183.20	937
2026-04-22	189.00	193.50	189.00	193.00	189.08	2,542
2026-04-21	192.00	192.00	189.50	190.00	186.14	3,253
2026-04-20	192.50	192.50	190.00	191.00	187.12	2,132
2026-04-17	190.50	195.00	190.50	194.50	190.55	1,019
2026-04-16	191.50	191.50	185.00	189.00	185.16	548
2026-04-15	191.50	192.50	189.00	191.00	187.12	1,699
2026-04-14	185.50	191.50	185.50	191.50	187.61	754
2026-04-13	184.00	184.00	183.00	184.00	180.26	913
2026-04-10	182.50	186.00	182.50	184.00	180.26	650
2026-04-09	183.00	184.50	181.00	183.50	179.77	799
2026-04-08	182.50	187.50	181.00	181.00	177.32	1,501
2026-04-07	178.00	182.50	178.00	181.00	177.32	327
2026-04-02	177.00	180.00	177.00	178.00	174.38	917
2026-04-01	172.00	181.50	172.00	179.50	175.85	4,332
2026-03-31	174.50	174.50	172.50	173.50	169.97	479
2026-03-30	166.50	172.00	165.50	171.00	167.52	18,101
2026-03-27	167.00	168.00	166.00	166.50	163.12	583
2026-03-26	168.50	168.50	166.50	167.50	164.09	602
2026-03-25	164.50	168.50	164.00	168.50	165.07	116
2026-03-24	164.00	164.00	161.50	163.00	159.69	2,087
2026-03-23	163.50	165.50	157.00	165.50	162.14	1,322
2026-03-20	169.50	169.50	164.00	165.50	162.14	396
2026-03-19	172.00	172.00	167.50	169.50	166.05	291
2026-03-18	177.50	177.50	173.00	174.50	170.95	321
2026-03-17	174.50	178.00	174.50	178.00	174.38	3,470
2026-03-16	175.00	177.00	171.00	176.00	172.42	1,264
2026-03-13	175.00	175.00	171.50	172.50	168.99	1,042
2026-03-12	175.00	175.00	173.50	174.00	170.46	176
2026-03-11	178.50	178.50	175.00	178.50	174.87	264
2026-03-10	175.00	180.00	175.00	178.50	174.87	205
2026-03-09	172.00	174.50	170.00	174.50	170.95	1,722
2026-03-06	179.50	181.00	177.00	177.00	173.40	1,294
2026-03-05	182.00	184.50	179.50	179.50	175.85	900
2026-03-04	181.00	184.00	181.00	182.50	178.79	1,403
2026-03-03	184.00	184.00	181.50	182.50	178.79	1,085
2026-03-02	187.00	188.00	185.50	187.50	183.69	763
2026-02-27	182.50	189.00	182.50	189.00	185.16	476
2026-02-26	180.50	187.50	180.50	187.50	183.69	952
2026-02-25	179.50	183.00	179.50	183.00	179.28	2,235
2026-02-24	176.50	181.00	176.50	181.00	177.32	64
2026-02-23	177.00	178.00	176.50	177.00	173.40	559
2026-02-20	175.50	179.00	175.50	179.00	175.36	613
2026-02-19	173.50	176.50	173.00	175.00	171.44	499
2026-02-18	173.00	175.50	171.00	175.50	171.93	1,147
2026-02-17	171.50	174.50	171.50	172.00	168.50	768
2026-02-16	179.00	179.00	173.00	173.00	169.48	2,193
2026-02-13	179.00	180.00	177.50	177.50	173.89	5,246
2026-02-12	184.00	184.00	179.00	179.00	175.36	1,655
2026-02-11	190.00	190.00	183.00	184.00	180.26	2,820
2026-02-10	186.00	189.00	184.00	189.00	185.16	2,297
2026-02-09	198.00	200.00	180.50	186.00	182.22	13,555
2026-02-06	194.00	197.00	180.50	180.50	176.83	628
2026-02-05	197.50	197.50	192.00	195.00	191.04	602
2026-02-04	192.00	197.50	191.50	197.50	193.48	1,991
2026-02-03	196.50	196.50	193.00	195.50	191.53	2,533

← NewerPage 3 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.