AB Sagax (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 214.00 | 215.00 | 210.00 | 215.00 | 210.63 | 874 |
| 2025-05-13 | 210.00 | 213.00 | 210.00 | 212.00 | 207.69 | 263 |
| 2025-05-12 | 214.00 | 215.00 | 209.00 | 210.00 | 205.73 | 984 |
| 2025-05-09 | 214.00 | 215.00 | 205.00 | 211.00 | 206.71 | 1,907 |
| 2025-05-08 | 216.00 | 219.00 | 201.00 | 201.00 | 193.48 | 2,054 |
| 2025-05-07 | 217.00 | 227.00 | 215.00 | 227.00 | 218.51 | 1,370 |
| 2025-05-06 | 224.05 | 224.05 | 215.05 | 215.05 | 207.01 | 1,424 |
| 2025-05-05 | 237.75 | 237.75 | 221.10 | 222.20 | 213.89 | 1,869 |
| 2025-05-02 | 218.35 | 239.95 | 217.80 | 239.95 | 230.98 | 1,451 |
| 2025-04-30 | 215.50 | 220.00 | 210.00 | 216.95 | 208.84 | 6,207 |
| 2025-04-29 | 217.80 | 220.05 | 214.20 | 215.00 | 206.96 | 2,787 |
| 2025-04-28 | 221.15 | 221.15 | 216.60 | 216.65 | 208.55 | 694 |
| 2025-04-25 | 218.00 | 220.00 | 212.80 | 212.80 | 204.84 | 83 |
| 2025-04-24 | 220.00 | 220.10 | 215.00 | 216.70 | 208.60 | 417 |
| 2025-04-23 | 230.00 | 230.00 | 212.80 | 212.80 | 204.84 | 1,101 |
| 2025-04-22 | 208.05 | 220.00 | 208.05 | 220.00 | 211.77 | 1,757 |
| 2025-04-17 | 213.15 | 214.60 | 201.00 | 201.00 | 193.48 | 1,135 |
| 2025-04-16 | 209.15 | 214.80 | 209.15 | 210.35 | 202.49 | 364 |
| 2025-04-15 | 206.75 | 211.25 | 206.75 | 211.25 | 203.35 | 280 |
| 2025-04-14 | 198.00 | 203.55 | 198.00 | 203.40 | 195.80 | 3,166 |
| 2025-04-11 | 195.98 | 198.32 | 194.00 | 196.00 | 188.67 | 4,665 |
| 2025-04-10 | 195.00 | 196.20 | 190.10 | 194.66 | 187.38 | 509 |
| 2025-04-09 | 192.80 | 192.80 | 175.94 | 182.50 | 175.68 | 3,290 |
| 2025-04-08 | 190.98 | 205.00 | 184.00 | 192.80 | 185.59 | 4,043 |
| 2025-04-07 | 202.00 | 202.00 | 188.90 | 192.76 | 185.55 | 4,977 |
| 2025-04-04 | 216.00 | 217.00 | 201.00 | 204.00 | 196.37 | 2,169 |
| 2025-04-03 | 209.00 | 220.00 | 209.00 | 216.00 | 207.92 | 1,234 |
| 2025-04-02 | 212.00 | 212.00 | 209.00 | 210.00 | 202.15 | 803 |
| 2025-04-01 | 210.00 | 214.00 | 210.00 | 211.00 | 203.11 | 408 |
| 2025-03-31 | 212.00 | 214.00 | 208.00 | 209.00 | 201.19 | 1,387 |
| 2025-03-28 | 210.00 | 215.00 | 210.00 | 212.00 | 204.07 | 1,030 |
| 2025-03-27 | 205.00 | 207.00 | 204.00 | 206.00 | 198.30 | 471 |
| 2025-03-26 | 204.00 | 206.00 | 202.00 | 206.00 | 198.30 | 469 |
| 2025-03-25 | 202.00 | 206.00 | 200.00 | 206.00 | 198.30 | 759 |
| 2025-03-24 | 207.00 | 207.00 | 202.00 | 204.00 | 196.37 | 1,441 |
| 2025-03-21 | 208.00 | 208.00 | 204.00 | 206.00 | 198.30 | 1,979 |
| 2025-03-20 | 207.00 | 217.00 | 206.00 | 217.00 | 208.89 | 962 |
| 2025-03-19 | 209.00 | 210.00 | 207.00 | 207.00 | 199.26 | 1,130 |
| 2025-03-18 | 208.00 | 210.00 | 205.00 | 209.00 | 201.19 | 5,568 |
| 2025-03-17 | 210.00 | 211.00 | 206.00 | 211.00 | 203.11 | 2,772 |
| 2025-03-14 | 203.00 | 209.00 | 203.00 | 209.00 | 201.19 | 840 |
| 2025-03-13 | 205.00 | 206.00 | 203.00 | 203.00 | 195.41 | 1,027 |
| 2025-03-12 | 208.00 | 209.00 | 205.00 | 206.00 | 198.30 | 476 |
| 2025-03-11 | 211.00 | 213.00 | 207.00 | 207.00 | 199.26 | 2,967 |
| 2025-03-10 | 214.00 | 216.00 | 213.00 | 214.00 | 206.00 | 559 |
| 2025-03-07 | 211.00 | 216.00 | 209.00 | 213.00 | 205.04 | 3,674 |
| 2025-03-06 | 222.00 | 222.00 | 209.00 | 212.00 | 204.07 | 4,639 |
| 2025-03-05 | 226.00 | 227.00 | 216.00 | 216.00 | 207.92 | 1,744 |
| 2025-03-04 | 226.00 | 227.00 | 224.00 | 227.00 | 218.51 | 4,125 |
| 2025-03-03 | 222.00 | 226.00 | 222.00 | 226.00 | 217.55 | 2,809 |
| 2025-02-28 | 220.00 | 224.00 | 218.00 | 224.00 | 215.63 | 1,270 |
| 2025-02-27 | 222.00 | 223.00 | 219.00 | 223.00 | 214.66 | 354 |
| 2025-02-26 | 223.00 | 225.00 | 222.00 | 223.00 | 214.66 | 1,214 |
| 2025-02-25 | 222.00 | 226.00 | 220.00 | 222.00 | 213.70 | 3,254 |
| 2025-02-24 | 226.00 | 228.00 | 222.00 | 224.00 | 215.63 | 4,438 |
| 2025-02-21 | 221.00 | 225.00 | 218.00 | 220.00 | 211.77 | 3,986 |
| 2025-02-20 | 222.00 | 227.00 | 220.00 | 227.00 | 218.51 | 1,321 |
| 2025-02-19 | 227.00 | 228.00 | 220.00 | 228.00 | 219.48 | 704 |
| 2025-02-18 | 233.00 | 233.00 | 228.00 | 231.00 | 222.36 | 1,675 |
| 2025-02-17 | 239.00 | 239.00 | 233.00 | 233.00 | 224.29 | 1,339 |
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.