AB Sagax (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 213.00 | 214.00 | 212.00 | 213.00 | 208.67 | 408 |
| 2025-08-08 | 211.00 | 213.00 | 211.00 | 213.00 | 208.67 | 584 |
| 2025-08-07 | 210.00 | 213.00 | 210.00 | 213.00 | 208.67 | 1,892 |
| 2025-08-06 | 213.00 | 220.00 | 208.00 | 220.00 | 215.53 | 661 |
| 2025-08-05 | 210.00 | 212.00 | 210.00 | 212.00 | 207.69 | 807 |
| 2025-08-04 | 207.00 | 210.00 | 207.00 | 209.00 | 204.75 | 67 |
| 2025-08-01 | 207.00 | 208.00 | 204.00 | 208.00 | 203.77 | 369 |
| 2025-07-31 | 210.00 | 211.00 | 209.00 | 210.00 | 205.73 | 2,112 |
| 2025-07-30 | 210.00 | 210.00 | 207.00 | 208.00 | 203.77 | 3,104 |
| 2025-07-29 | 216.00 | 216.00 | 210.00 | 211.00 | 206.71 | 1,249 |
| 2025-07-28 | 208.00 | 218.00 | 208.00 | 216.00 | 211.61 | 497 |
| 2025-07-25 | 215.00 | 216.00 | 214.00 | 216.00 | 211.61 | 357 |
| 2025-07-24 | 213.00 | 216.00 | 213.00 | 216.00 | 211.61 | 793 |
| 2025-07-23 | 214.00 | 217.00 | 213.00 | 213.00 | 208.67 | 154 |
| 2025-07-22 | 215.00 | 217.00 | 214.00 | 214.00 | 209.65 | 107 |
| 2025-07-21 | 211.00 | 215.00 | 211.00 | 215.00 | 210.63 | 1,102 |
| 2025-07-18 | 209.00 | 213.00 | 209.00 | 211.00 | 206.71 | 1,501 |
| 2025-07-17 | 220.00 | 220.00 | 206.00 | 206.00 | 201.81 | 5,874 |
| 2025-07-16 | 213.00 | 220.00 | 210.00 | 220.00 | 215.53 | 1,081 |
| 2025-07-15 | 212.00 | 215.00 | 211.00 | 215.00 | 210.63 | 1,039 |
| 2025-07-14 | 214.00 | 218.00 | 210.00 | 211.00 | 206.71 | 3,435 |
| 2025-07-11 | 214.00 | 216.00 | 213.00 | 213.00 | 208.67 | 2,146 |
| 2025-07-10 | 215.00 | 217.00 | 213.00 | 217.00 | 212.59 | 111 |
| 2025-07-09 | 212.00 | 215.00 | 212.00 | 214.00 | 209.65 | 48 |
| 2025-07-08 | 214.00 | 214.00 | 211.00 | 212.00 | 207.69 | 5,296 |
| 2025-07-07 | 222.00 | 222.00 | 213.00 | 213.00 | 208.67 | 201 |
| 2025-07-04 | 225.00 | 225.00 | 221.00 | 222.00 | 217.49 | 157 |
| 2025-07-03 | 220.00 | 225.00 | 220.00 | 225.00 | 220.43 | 237 |
| 2025-07-02 | 219.00 | 221.00 | 218.00 | 218.00 | 213.57 | 701 |
| 2025-07-01 | 218.00 | 222.00 | 217.00 | 219.00 | 214.55 | 491 |
| 2025-06-30 | 218.00 | 221.00 | 216.00 | 216.00 | 211.61 | 4,315 |
| 2025-06-27 | 216.00 | 220.00 | 216.00 | 218.00 | 213.57 | 1,899 |
| 2025-06-26 | 213.00 | 217.00 | 213.00 | 215.00 | 210.63 | 97 |
| 2025-06-25 | 213.00 | 214.00 | 211.00 | 213.00 | 208.67 | 1,106 |
| 2025-06-24 | 209.00 | 217.00 | 209.00 | 210.00 | 205.73 | 1,110 |
| 2025-06-23 | 210.00 | 213.00 | 209.00 | 210.00 | 205.73 | 536 |
| 2025-06-19 | 210.00 | 213.00 | 209.00 | 211.00 | 206.71 | 1,461 |
| 2025-06-18 | 210.00 | 212.00 | 203.00 | 203.00 | 198.87 | 206 |
| 2025-06-17 | 209.00 | 209.00 | 206.00 | 209.00 | 204.75 | 126 |
| 2025-06-16 | 205.00 | 208.00 | 201.00 | 208.00 | 203.77 | 1,570 |
| 2025-06-13 | 202.00 | 205.00 | 201.00 | 203.00 | 198.87 | 512 |
| 2025-06-12 | 211.00 | 211.00 | 205.00 | 206.00 | 201.81 | 339 |
| 2025-06-11 | 215.00 | 215.00 | 211.00 | 211.00 | 206.71 | 385 |
| 2025-06-10 | 216.00 | 216.00 | 212.00 | 214.00 | 209.65 | 853 |
| 2025-06-09 | 215.00 | 218.00 | 214.00 | 217.00 | 212.59 | 699 |
| 2025-06-05 | 209.00 | 215.00 | 209.00 | 212.00 | 207.69 | 152 |
| 2025-06-04 | 207.00 | 209.00 | 205.00 | 209.00 | 204.75 | 1,074 |
| 2025-06-03 | 206.00 | 207.00 | 203.00 | 204.00 | 199.85 | 474 |
| 2025-06-02 | 209.00 | 210.00 | 206.00 | 208.00 | 203.77 | 144 |
| 2025-05-30 | 203.00 | 215.00 | 203.00 | 209.00 | 204.75 | 396 |
| 2025-05-28 | 208.00 | 208.00 | 203.00 | 203.00 | 198.87 | 92 |
| 2025-05-27 | 205.00 | 209.00 | 204.00 | 206.00 | 201.81 | 561 |
| 2025-05-26 | 202.00 | 205.00 | 202.00 | 205.00 | 200.83 | 312 |
| 2025-05-23 | 207.00 | 207.00 | 201.00 | 203.00 | 198.87 | 400 |
| 2025-05-22 | 209.00 | 210.00 | 202.00 | 207.00 | 202.79 | 1,443 |
| 2025-05-21 | 210.00 | 210.00 | 205.00 | 206.00 | 201.81 | 684 |
| 2025-05-20 | 209.00 | 210.00 | 206.00 | 208.00 | 203.77 | 1,949 |
| 2025-05-19 | 208.00 | 209.00 | 202.00 | 204.00 | 199.85 | 658 |
| 2025-05-16 | 211.00 | 211.00 | 207.00 | 209.00 | 204.75 | 722 |
| 2025-05-15 | 213.00 | 213.00 | 207.00 | 210.00 | 205.73 | 1,256 |
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.