AB Sagax (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 215.00 | 216.00 | 212.00 | 215.00 | 210.63 | 2,498 |
| 2025-10-31 | 216.00 | 216.00 | 215.00 | 215.00 | 210.63 | 65 |
| 2025-10-30 | 217.00 | 218.00 | 216.00 | 216.00 | 211.61 | 25 |
| 2025-10-29 | 216.00 | 219.00 | 215.00 | 215.00 | 210.63 | 649 |
| 2025-10-28 | 220.00 | 220.00 | 216.00 | 216.00 | 211.61 | 1,218 |
| 2025-10-27 | 226.00 | 226.00 | 219.00 | 220.00 | 215.53 | 3,513 |
| 2025-10-24 | 225.00 | 225.00 | 217.00 | 224.00 | 219.45 | 3,311 |
| 2025-10-23 | 224.00 | 227.00 | 218.00 | 227.00 | 222.39 | 119 |
| 2025-10-22 | 226.00 | 227.00 | 222.00 | 222.00 | 217.49 | 1,824 |
| 2025-10-21 | 218.00 | 225.00 | 218.00 | 223.00 | 218.47 | 5,816 |
| 2025-10-20 | 218.00 | 218.00 | 217.00 | 217.00 | 212.59 | 248 |
| 2025-10-17 | 219.00 | 219.00 | 213.00 | 214.00 | 209.65 | 1,035 |
| 2025-10-16 | 219.00 | 219.00 | 216.00 | 218.00 | 213.57 | 617 |
| 2025-10-15 | 218.00 | 222.00 | 218.00 | 218.00 | 213.57 | 6,494 |
| 2025-10-14 | 210.00 | 219.00 | 209.00 | 217.00 | 212.59 | 6,811 |
| 2025-10-13 | 202.00 | 209.00 | 202.00 | 209.00 | 204.75 | 1,329 |
| 2025-10-10 | 197.50 | 207.00 | 197.50 | 203.00 | 198.87 | 1,372 |
| 2025-10-09 | 199.50 | 200.00 | 197.00 | 198.00 | 193.97 | 111 |
| 2025-10-08 | 202.00 | 202.00 | 196.50 | 199.00 | 194.95 | 2,507 |
| 2025-10-07 | 197.00 | 199.50 | 197.00 | 199.50 | 195.44 | 618 |
| 2025-10-06 | 197.00 | 199.50 | 196.00 | 198.00 | 193.97 | 795 |
| 2025-10-03 | 194.50 | 198.00 | 194.50 | 194.50 | 190.55 | 192 |
| 2025-10-02 | 199.50 | 199.50 | 195.00 | 196.50 | 192.51 | 458 |
| 2025-10-01 | 195.50 | 199.50 | 194.50 | 199.50 | 195.44 | 242 |
| 2025-09-30 | 195.00 | 195.00 | 192.50 | 195.00 | 191.04 | 562 |
| 2025-09-29 | 195.00 | 197.00 | 194.00 | 194.50 | 190.55 | 780 |
| 2025-09-26 | 193.00 | 195.50 | 192.00 | 195.50 | 191.53 | 210 |
| 2025-09-25 | 196.00 | 196.00 | 192.00 | 192.00 | 188.10 | 6,835 |
| 2025-09-24 | 198.00 | 198.50 | 197.00 | 197.00 | 193.00 | 29 |
| 2025-09-23 | 197.50 | 201.00 | 197.50 | 199.00 | 194.95 | 2,268 |
| 2025-09-22 | 202.00 | 202.00 | 196.00 | 196.00 | 192.02 | 8,418 |
| 2025-09-19 | 205.00 | 206.00 | 203.00 | 204.00 | 199.85 | 11,712 |
| 2025-09-18 | 204.00 | 206.00 | 203.00 | 205.00 | 200.83 | 121 |
| 2025-09-17 | 203.00 | 204.00 | 203.00 | 204.00 | 199.85 | 301 |
| 2025-09-16 | 208.00 | 208.00 | 201.00 | 201.00 | 196.91 | 3,439 |
| 2025-09-15 | 204.00 | 208.00 | 204.00 | 207.00 | 202.79 | 8,178 |
| 2025-09-12 | 203.00 | 205.00 | 202.00 | 203.00 | 198.87 | 1,489 |
| 2025-09-11 | 200.00 | 202.00 | 199.00 | 202.00 | 197.89 | 781 |
| 2025-09-10 | 202.00 | 203.00 | 202.00 | 202.00 | 197.89 | 63 |
| 2025-09-09 | 204.00 | 204.00 | 201.00 | 203.00 | 198.87 | 359 |
| 2025-09-08 | 198.50 | 203.00 | 198.50 | 202.00 | 197.89 | 167 |
| 2025-09-05 | 202.00 | 203.00 | 198.50 | 203.00 | 198.87 | 525 |
| 2025-09-04 | 198.00 | 202.00 | 198.00 | 202.00 | 197.89 | 317 |
| 2025-09-03 | 199.00 | 199.50 | 196.50 | 197.50 | 193.48 | 288 |
| 2025-09-02 | 203.00 | 203.00 | 196.00 | 197.50 | 193.48 | 689 |
| 2025-09-01 | 205.00 | 208.00 | 204.00 | 204.00 | 199.85 | 355 |
| 2025-08-29 | 206.00 | 208.00 | 205.00 | 206.00 | 201.81 | 100 |
| 2025-08-28 | 210.00 | 211.00 | 206.00 | 206.00 | 201.81 | 234 |
| 2025-08-27 | 212.00 | 212.00 | 206.00 | 206.00 | 201.81 | 133 |
| 2025-08-26 | 211.00 | 212.00 | 210.00 | 212.00 | 207.69 | 303 |
| 2025-08-25 | 215.00 | 215.00 | 211.00 | 211.00 | 206.71 | 449 |
| 2025-08-22 | 212.00 | 220.00 | 210.00 | 220.00 | 215.53 | 649 |
| 2025-08-21 | 214.00 | 214.00 | 210.00 | 210.00 | 205.73 | 265 |
| 2025-08-20 | 208.00 | 213.00 | 208.00 | 213.00 | 208.67 | 994 |
| 2025-08-19 | 207.00 | 209.00 | 206.00 | 209.00 | 204.75 | 146 |
| 2025-08-18 | 206.00 | 211.00 | 205.00 | 205.00 | 200.83 | 2,646 |
| 2025-08-15 | 212.00 | 212.00 | 209.00 | 209.00 | 204.75 | 2,189 |
| 2025-08-14 | 211.00 | 211.00 | 211.00 | 211.00 | 206.71 | 1,548 |
| 2025-08-13 | 211.00 | 212.00 | 209.00 | 209.00 | 204.75 | 1,030 |
| 2025-08-12 | 211.00 | 213.00 | 211.00 | 212.00 | 207.69 | 1,265 |
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.