AB Sagax (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 235.00 | 238.00 | 234.00 | 237.00 | 228.14 | 84 |
| 2025-02-13 | 232.00 | 239.00 | 232.00 | 239.00 | 230.06 | 572 |
| 2025-02-12 | 234.00 | 235.00 | 229.00 | 230.00 | 221.40 | 431 |
| 2025-02-11 | 237.00 | 237.00 | 231.00 | 235.00 | 226.21 | 1,058 |
| 2025-02-10 | 240.00 | 241.00 | 237.00 | 237.00 | 228.14 | 548 |
| 2025-02-07 | 245.00 | 245.00 | 237.00 | 239.00 | 230.06 | 345 |
| 2025-02-06 | 244.00 | 244.00 | 241.00 | 243.00 | 233.91 | 2,253 |
| 2025-02-05 | 237.00 | 245.00 | 237.00 | 243.00 | 233.91 | 2,330 |
| 2025-02-04 | 242.00 | 242.00 | 237.00 | 238.00 | 229.10 | 518 |
| 2025-02-03 | 243.00 | 243.00 | 237.00 | 242.00 | 232.95 | 658 |
| 2025-01-31 | 244.00 | 246.00 | 241.00 | 244.00 | 234.88 | 5,481 |
| 2025-01-30 | 241.00 | 247.00 | 241.00 | 244.00 | 234.88 | 3,052 |
| 2025-01-29 | 242.00 | 243.00 | 237.00 | 241.00 | 231.99 | 2,853 |
| 2025-01-28 | 239.00 | 243.00 | 237.00 | 243.00 | 233.91 | 2,556 |
| 2025-01-27 | 235.00 | 242.00 | 234.00 | 238.00 | 229.10 | 5,547 |
| 2025-01-24 | 239.00 | 239.00 | 235.00 | 235.00 | 226.21 | 1,777 |
| 2025-01-23 | 233.00 | 238.00 | 233.00 | 238.00 | 229.10 | 4,438 |
| 2025-01-22 | 234.00 | 235.00 | 231.00 | 232.00 | 223.33 | 1,683 |
| 2025-01-21 | 231.00 | 234.00 | 230.00 | 233.00 | 224.29 | 1,034 |
| 2025-01-20 | 236.00 | 236.00 | 230.00 | 231.00 | 222.36 | 2,446 |
| 2025-01-17 | 232.00 | 237.00 | 232.00 | 236.00 | 227.18 | 4,441 |
| 2025-01-16 | 230.00 | 231.00 | 226.00 | 231.00 | 222.36 | 1,197 |
| 2025-01-15 | 224.00 | 233.00 | 224.00 | 228.00 | 219.48 | 1,719 |
| 2025-01-14 | 215.00 | 224.00 | 215.00 | 224.00 | 215.63 | 4,258 |
| 2025-01-13 | 215.00 | 216.00 | 207.00 | 207.00 | 199.26 | 1,249 |
| 2025-01-10 | 219.00 | 219.00 | 212.00 | 216.00 | 207.92 | 759 |
| 2025-01-09 | 214.00 | 218.00 | 214.00 | 218.00 | 209.85 | 320 |
| 2025-01-08 | 215.00 | 219.00 | 214.00 | 214.00 | 206.00 | 786 |
| 2025-01-07 | 224.00 | 226.00 | 216.00 | 217.00 | 208.89 | 2,345 |
| 2025-01-03 | 226.00 | 228.00 | 222.00 | 222.00 | 213.70 | 161 |
| 2025-01-02 | 226.00 | 228.00 | 225.00 | 226.00 | 217.55 | 318 |
| 2024-12-30 | 225.00 | 228.00 | 224.00 | 225.00 | 216.59 | 1,801 |
| 2024-12-27 | 225.00 | 227.00 | 224.00 | 226.00 | 217.55 | 388 |
| 2024-12-23 | 227.00 | 227.00 | 223.00 | 225.00 | 216.59 | 323 |
| 2024-12-20 | 220.00 | 227.00 | 220.00 | 227.00 | 218.51 | 1,159 |
| 2024-12-19 | 223.00 | 228.00 | 222.00 | 223.00 | 214.66 | 1,266 |
| 2024-12-18 | 227.00 | 230.00 | 225.00 | 230.00 | 221.40 | 1,392 |
| 2024-12-17 | 229.00 | 229.00 | 225.00 | 227.00 | 218.51 | 808 |
| 2024-12-16 | 230.00 | 230.00 | 226.00 | 227.00 | 218.51 | 1,897 |
| 2024-12-13 | 235.00 | 235.00 | 230.00 | 232.00 | 223.33 | 342 |
| 2024-12-12 | 238.00 | 238.00 | 234.00 | 234.00 | 225.25 | 1,334 |
| 2024-12-11 | 236.00 | 237.00 | 233.00 | 237.00 | 228.14 | 671 |
| 2024-12-10 | 231.00 | 236.00 | 231.00 | 236.00 | 227.18 | 1,171 |
| 2024-12-09 | 236.00 | 236.00 | 232.00 | 232.00 | 223.33 | 268 |
| 2024-12-06 | 233.00 | 237.00 | 233.00 | 237.00 | 228.14 | 712 |
| 2024-12-05 | 240.00 | 240.00 | 233.00 | 233.00 | 224.29 | 251 |
| 2024-12-04 | 241.00 | 241.00 | 239.00 | 239.00 | 230.06 | 1,115 |
| 2024-12-03 | 240.00 | 242.00 | 239.00 | 239.00 | 230.06 | 394 |
| 2024-12-02 | 240.00 | 242.00 | 239.00 | 240.00 | 231.03 | 1,155 |
| 2024-11-29 | 241.00 | 241.00 | 240.00 | 241.00 | 231.99 | 70 |
| 2024-11-28 | 244.00 | 244.00 | 241.00 | 241.00 | 231.99 | 54 |
| 2024-11-27 | 235.00 | 241.00 | 235.00 | 241.00 | 231.99 | 312 |
| 2024-11-26 | 238.00 | 238.00 | 232.00 | 235.00 | 226.21 | 728 |
| 2024-11-25 | 238.00 | 240.00 | 238.00 | 238.00 | 229.10 | 801 |
| 2024-11-22 | 230.00 | 235.00 | 230.00 | 235.00 | 226.21 | 300 |
| 2024-11-21 | 236.00 | 236.00 | 230.00 | 230.00 | 221.40 | 1,143 |
| 2024-11-20 | 239.00 | 242.00 | 237.00 | 237.00 | 228.14 | 378 |
| 2024-11-19 | 237.00 | 240.00 | 235.00 | 240.00 | 231.03 | 654 |
| 2024-11-18 | 241.00 | 241.00 | 237.00 | 237.00 | 228.14 | 504 |
| 2024-11-15 | 245.00 | 246.00 | 242.00 | 243.00 | 233.91 | 281 |
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.