AB Sagax (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 243.00 | 248.00 | 243.00 | 248.00 | 238.73 | 80 |
| 2024-11-13 | 249.00 | 249.00 | 244.00 | 245.00 | 235.84 | 1,246 |
| 2024-11-12 | 250.00 | 250.00 | 247.00 | 249.00 | 239.69 | 108 |
| 2024-11-11 | 250.00 | 254.00 | 250.00 | 252.00 | 242.58 | 437 |
| 2024-11-08 | 250.00 | 253.00 | 248.00 | 253.00 | 243.54 | 481 |
| 2024-11-07 | 244.00 | 254.00 | 244.00 | 254.00 | 244.50 | 2,350 |
| 2024-11-06 | 251.00 | 251.00 | 244.00 | 244.00 | 234.88 | 486 |
| 2024-11-05 | 261.00 | 261.00 | 249.00 | 251.00 | 241.62 | 211 |
| 2024-11-04 | 255.00 | 261.00 | 254.00 | 261.00 | 251.24 | 116 |
| 2024-11-01 | 251.00 | 255.00 | 250.00 | 250.00 | 240.65 | 211 |
| 2024-10-31 | 258.00 | 258.00 | 252.00 | 255.00 | 245.47 | 711 |
| 2024-10-30 | 262.00 | 263.00 | 258.00 | 258.00 | 248.35 | 680 |
| 2024-10-29 | 267.00 | 267.00 | 261.00 | 262.00 | 252.20 | 191 |
| 2024-10-28 | 264.00 | 267.00 | 263.00 | 267.00 | 257.02 | 775 |
| 2024-10-25 | 262.00 | 266.00 | 262.00 | 263.00 | 253.17 | 3,304 |
| 2024-10-24 | 259.00 | 262.00 | 259.00 | 260.00 | 250.28 | 1,381 |
| 2024-10-23 | 262.00 | 262.00 | 257.00 | 259.00 | 249.32 | 356 |
| 2024-10-22 | 260.00 | 263.00 | 257.00 | 263.00 | 253.17 | 210 |
| 2024-10-21 | 269.00 | 272.00 | 264.00 | 266.00 | 256.05 | 416 |
| 2024-10-18 | 273.00 | 273.00 | 269.00 | 269.00 | 258.94 | 355 |
| 2024-10-17 | 277.00 | 277.00 | 272.00 | 273.00 | 262.79 | 879 |
| 2024-10-16 | 276.00 | 283.00 | 275.00 | 283.00 | 272.42 | 716 |
| 2024-10-15 | 280.00 | 281.00 | 277.00 | 278.00 | 267.61 | 1,058 |
| 2024-10-14 | 279.00 | 280.00 | 276.00 | 280.00 | 269.53 | 675 |
| 2024-10-11 | 273.00 | 282.00 | 270.00 | 282.00 | 271.46 | 1,310 |
| 2024-10-10 | 278.00 | 278.00 | 270.00 | 274.00 | 263.76 | 723 |
| 2024-10-09 | 286.00 | 286.00 | 278.00 | 283.00 | 272.42 | 63 |
| 2024-10-08 | 284.00 | 287.00 | 282.00 | 285.00 | 274.34 | 413 |
| 2024-10-07 | 287.00 | 288.00 | 282.00 | 288.00 | 277.23 | 570 |
| 2024-10-04 | 292.00 | 292.00 | 286.00 | 288.00 | 277.23 | 444 |
| 2024-10-03 | 295.00 | 295.00 | 288.00 | 292.00 | 281.08 | 580 |
| 2024-10-02 | 299.00 | 299.00 | 290.00 | 295.00 | 283.97 | 1,184 |
| 2024-10-01 | 293.00 | 297.00 | 293.00 | 295.00 | 283.97 | 165 |
| 2024-09-30 | 286.00 | 286.00 | 285.00 | 285.00 | 274.34 | 1,230 |
| 2024-09-27 | 282.00 | 290.00 | 282.00 | 290.00 | 279.16 | 2,352 |
| 2024-09-26 | 279.00 | 284.00 | 277.00 | 282.00 | 271.46 | 3,202 |
| 2024-09-25 | 279.00 | 279.00 | 274.00 | 275.00 | 264.72 | 1,395 |
| 2024-09-24 | 279.00 | 283.00 | 272.00 | 283.00 | 272.42 | 675 |
| 2024-09-23 | 274.00 | 279.00 | 274.00 | 279.00 | 268.57 | 137 |
| 2024-09-20 | 274.00 | 275.00 | 274.00 | 274.00 | 263.76 | 120 |
| 2024-09-19 | 264.00 | 276.00 | 264.00 | 275.00 | 264.72 | 803 |
| 2024-09-18 | 265.00 | 266.00 | 263.00 | 263.00 | 253.17 | 346 |
| 2024-09-17 | 271.00 | 271.00 | 265.00 | 265.00 | 255.09 | 362 |
| 2024-09-16 | 275.00 | 275.00 | 270.00 | 271.00 | 260.87 | 683 |
| 2024-09-13 | 275.00 | 276.00 | 274.00 | 276.00 | 265.68 | 72 |
| 2024-09-12 | 271.00 | 272.00 | 268.00 | 269.00 | 258.94 | 2,252 |
| 2024-09-11 | 273.00 | 273.00 | 267.00 | 270.00 | 259.91 | 363 |
| 2024-09-10 | 266.00 | 274.00 | 266.00 | 274.00 | 263.76 | 373 |
| 2024-09-09 | 268.00 | 268.00 | 264.00 | 267.00 | 257.02 | 175 |
| 2024-09-06 | 265.00 | 269.00 | 259.00 | 268.00 | 257.98 | 406 |
| 2024-09-05 | 266.00 | 267.00 | 264.00 | 267.00 | 257.02 | 300 |
| 2024-09-04 | 264.00 | 266.00 | 257.00 | 266.00 | 256.05 | 519 |
| 2024-09-03 | 269.00 | 269.00 | 263.00 | 266.00 | 256.05 | 2,226 |
| 2024-09-02 | 270.00 | 271.00 | 267.00 | 269.00 | 258.94 | 263 |
| 2024-08-30 | 272.00 | 274.00 | 270.00 | 271.00 | 260.87 | 255 |
| 2024-08-29 | 276.00 | 276.00 | 270.00 | 270.00 | 259.91 | 1,673 |
| 2024-08-28 | 277.00 | 279.00 | 275.00 | 279.00 | 268.57 | 600 |
| 2024-08-27 | 282.00 | 282.00 | 278.00 | 278.00 | 267.61 | 221 |
| 2024-08-26 | 280.00 | 282.00 | 278.00 | 281.00 | 270.49 | 1,609 |
| 2024-08-23 | 268.00 | 276.00 | 268.00 | 276.00 | 265.68 | 75 |
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.