AB Sagax (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 196.50 | 196.50 | 193.00 | 195.50 | 191.53 | 2,533 |
| 2026-02-02 | 197.50 | 198.00 | 194.00 | 196.00 | 192.02 | 4,161 |
| 2026-01-30 | 197.50 | 198.50 | 195.00 | 195.00 | 191.04 | 2,197 |
| 2026-01-29 | 194.50 | 198.00 | 194.50 | 198.00 | 193.97 | 779 |
| 2026-01-28 | 192.50 | 195.00 | 191.50 | 195.00 | 191.04 | 2,275 |
| 2026-01-27 | 193.00 | 193.00 | 192.00 | 192.50 | 188.59 | 116 |
| 2026-01-26 | 194.50 | 195.00 | 192.50 | 195.00 | 191.04 | 513 |
| 2026-01-23 | 193.00 | 194.00 | 193.00 | 194.00 | 190.06 | 165 |
| 2026-01-22 | 193.00 | 193.50 | 192.50 | 193.50 | 189.57 | 14 |
| 2026-01-21 | 192.50 | 192.50 | 190.00 | 191.50 | 187.61 | 123 |
| 2026-01-20 | 197.00 | 197.00 | 191.00 | 191.00 | 187.12 | 959 |
| 2026-01-19 | 199.00 | 199.00 | 196.50 | 196.50 | 192.51 | 190 |
| 2026-01-16 | 200.00 | 201.00 | 198.00 | 201.00 | 196.91 | 912 |
| 2026-01-15 | 196.50 | 200.00 | 196.00 | 200.00 | 195.93 | 209 |
| 2026-01-14 | 200.00 | 201.00 | 193.00 | 195.00 | 191.04 | 1,309 |
| 2026-01-13 | 199.50 | 199.50 | 197.50 | 199.50 | 195.44 | 572 |
| 2026-01-12 | 200.00 | 202.00 | 199.00 | 202.00 | 197.89 | 2,334 |
| 2026-01-09 | 197.00 | 201.00 | 196.50 | 201.00 | 196.91 | 106 |
| 2026-01-08 | 202.00 | 203.00 | 197.00 | 197.00 | 193.00 | 1,259 |
| 2026-01-07 | 191.00 | 202.00 | 191.00 | 202.00 | 197.89 | 1,523 |
| 2026-01-05 | 192.00 | 192.50 | 191.00 | 192.00 | 188.10 | 2,217 |
| 2026-01-02 | 195.00 | 196.50 | 192.00 | 193.00 | 189.08 | 1,097 |
| 2025-12-30 | 195.50 | 197.00 | 195.50 | 196.00 | 192.02 | 422 |
| 2025-12-29 | 195.00 | 197.50 | 194.00 | 197.00 | 193.00 | 2,111 |
| 2025-12-23 | 196.00 | 197.50 | 195.00 | 195.50 | 191.53 | 133 |
| 2025-12-22 | 196.00 | 196.00 | 193.50 | 194.50 | 190.55 | 1,217 |
| 2025-12-19 | 200.00 | 200.00 | 195.00 | 196.50 | 192.51 | 6,415 |
| 2025-12-18 | 199.00 | 200.00 | 198.50 | 200.00 | 195.93 | 2,439 |
| 2025-12-17 | 198.50 | 199.50 | 198.50 | 199.50 | 195.44 | 43 |
| 2025-12-16 | 200.00 | 200.00 | 198.00 | 198.50 | 194.46 | 52 |
| 2025-12-15 | 199.00 | 201.00 | 197.50 | 197.50 | 193.48 | 1,970 |
| 2025-12-12 | 196.50 | 200.00 | 196.50 | 198.00 | 193.97 | 780 |
| 2025-12-11 | 196.50 | 197.50 | 194.50 | 197.50 | 193.48 | 659 |
| 2025-12-10 | 196.00 | 197.00 | 193.50 | 196.50 | 192.51 | 1,704 |
| 2025-12-09 | 197.50 | 197.50 | 193.00 | 194.50 | 190.55 | 327 |
| 2025-12-08 | 201.00 | 201.00 | 197.50 | 198.00 | 193.97 | 2,272 |
| 2025-12-05 | 200.00 | 204.00 | 200.00 | 202.00 | 197.89 | 1,629 |
| 2025-12-04 | 196.00 | 197.50 | 195.50 | 197.50 | 193.48 | 271 |
| 2025-12-03 | 197.00 | 197.00 | 195.00 | 196.00 | 192.02 | 186 |
| 2025-12-02 | 198.00 | 201.00 | 197.00 | 197.00 | 193.00 | 1,672 |
| 2025-12-01 | 203.00 | 203.00 | 197.50 | 198.00 | 193.97 | 1,596 |
| 2025-11-28 | 202.00 | 202.00 | 200.00 | 202.00 | 197.89 | 171 |
| 2025-11-27 | 202.00 | 203.00 | 202.00 | 202.00 | 197.89 | 121 |
| 2025-11-26 | 199.50 | 203.00 | 199.00 | 202.00 | 197.89 | 1,690 |
| 2025-11-25 | 200.00 | 201.00 | 198.00 | 199.50 | 195.44 | 1,021 |
| 2025-11-24 | 199.50 | 201.00 | 199.00 | 199.00 | 194.95 | 1,840 |
| 2025-11-21 | 197.50 | 200.00 | 197.50 | 197.50 | 193.48 | 307 |
| 2025-11-20 | 202.00 | 203.00 | 198.00 | 198.00 | 193.97 | 235 |
| 2025-11-19 | 202.00 | 203.00 | 199.00 | 202.00 | 197.89 | 580 |
| 2025-11-18 | 202.00 | 203.00 | 200.00 | 201.00 | 196.91 | 585 |
| 2025-11-17 | 204.00 | 204.00 | 204.00 | 204.00 | 199.85 | 39 |
| 2025-11-14 | 206.00 | 206.00 | 203.00 | 204.00 | 199.85 | 68 |
| 2025-11-13 | 207.00 | 209.00 | 206.00 | 207.00 | 202.79 | 577 |
| 2025-11-12 | 206.00 | 207.00 | 204.00 | 207.00 | 202.79 | 631 |
| 2025-11-11 | 201.00 | 208.00 | 198.50 | 198.50 | 194.46 | 1,185 |
| 2025-11-10 | 210.00 | 210.00 | 196.50 | 196.50 | 192.51 | 1,401 |
| 2025-11-07 | 210.00 | 211.00 | 209.00 | 211.00 | 206.71 | 3,938 |
| 2025-11-06 | 208.00 | 211.00 | 208.00 | 211.00 | 206.71 | 1,127 |
| 2025-11-05 | 211.00 | 212.00 | 208.00 | 210.00 | 205.73 | 1,316 |
| 2025-11-04 | 214.00 | 214.00 | 209.00 | 212.00 | 207.69 | 349 |
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.