AB Sagax (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 165.50 | 165.50 | 162.00 | 162.00 | 162.00 | 1,958 |
| 2026-10-16 | 165.50 | 168.00 | 163.00 | 163.00 | 163.00 | 946 |
| 2026-10-15 | 160.50 | 168.00 | 160.50 | 166.00 | 166.00 | 1,309 |
| 2026-10-14 | 160.50 | 164.50 | 160.00 | 163.00 | 163.00 | 1,958 |
| 2026-10-13 | 160.00 | 161.50 | 149.00 | 149.00 | 149.00 | 364 |
| 2026-10-12 | 158.50 | 160.50 | 157.50 | 158.50 | 158.50 | 10,925 |
| 2026-10-09 | 157.00 | 160.00 | 157.00 | 159.00 | 159.00 | 126 |
| 2026-10-08 | 156.50 | 158.00 | 150.00 | 150.00 | 150.00 | 471 |
| 2026-10-07 | 154.00 | 161.50 | 154.00 | 159.00 | 159.00 | 435 |
| 2026-10-06 | 156.50 | 160.00 | 156.50 | 159.00 | 159.00 | 467 |
| 2026-10-05 | 156.00 | 157.00 | 154.50 | 157.00 | 157.00 | 1,563 |
| 2026-10-02 | 156.50 | 157.50 | 155.50 | 156.00 | 156.00 | 120 |
| 2026-10-01 | 158.00 | 160.50 | 157.00 | 158.00 | 158.00 | 1,681 |
| 2026-09-30 | 159.00 | 160.00 | 157.00 | 157.00 | 157.00 | 276 |
| 2026-09-29 | 158.00 | 161.00 | 156.50 | 159.00 | 159.00 | 760 |
| 2026-09-28 | 156.00 | 158.50 | 156.00 | 157.00 | 157.00 | 1,227 |
| 2026-09-25 | 158.50 | 160.00 | 156.00 | 156.00 | 156.00 | 428 |
| 2026-09-24 | 163.00 | 163.00 | 159.00 | 159.00 | 159.00 | 1,388 |
| 2026-09-23 | 166.00 | 166.00 | 163.00 | 163.00 | 163.00 | 2,796 |
| 2026-09-22 | 167.00 | 168.00 | 167.00 | 167.00 | 167.00 | 125 |
| 2026-09-21 | 163.00 | 167.00 | 162.50 | 167.00 | 167.00 | 3,351 |
| 2026-09-18 | 164.50 | 164.50 | 163.50 | 163.50 | 163.50 | 1,986 |
| 2026-09-17 | 167.00 | 168.50 | 165.00 | 165.00 | 165.00 | 1,933 |
| 2026-09-16 | 167.00 | 167.00 | 165.50 | 165.50 | 165.50 | 317 |
| 2026-09-15 | 168.50 | 168.50 | 165.00 | 167.00 | 167.00 | 438 |
| 2026-09-14 | 171.50 | 171.50 | 168.00 | 168.00 | 168.00 | 411 |
| 2026-09-11 | 169.50 | 171.50 | 168.00 | 171.00 | 171.00 | 1,995 |
| 2026-09-10 | 171.00 | 176.00 | 171.00 | 173.50 | 173.50 | 903 |
| 2026-09-09 | 174.00 | 174.00 | 171.00 | 171.00 | 171.00 | 12,043 |
| 2026-09-08 | 174.50 | 175.00 | 173.50 | 174.00 | 174.00 | 911 |
| 2026-09-07 | 176.00 | 176.00 | 173.00 | 175.00 | 175.00 | 694 |
| 2026-09-04 | 178.50 | 178.50 | 174.50 | 176.00 | 176.00 | 1,024 |
| 2026-09-03 | 172.00 | 178.00 | 172.00 | 178.00 | 178.00 | 2,093 |
| 2026-09-02 | 171.00 | 173.00 | 170.50 | 170.50 | 170.50 | 201 |
| 2026-09-01 | 166.50 | 170.00 | 165.50 | 170.00 | 170.00 | 3,648 |
| 2026-08-31 | 168.50 | 168.50 | 166.00 | 166.00 | 166.00 | 12,741 |
| 2026-08-28 | 171.50 | 174.00 | 168.00 | 174.00 | 174.00 | 8,219 |
| 2026-08-27 | 171.50 | 172.00 | 170.50 | 171.50 | 171.50 | 2,106 |
| 2026-08-26 | 168.50 | 171.00 | 167.00 | 170.50 | 170.50 | 3,341 |
| 2026-08-25 | 171.50 | 173.00 | 168.50 | 168.50 | 168.50 | 1,963 |
| 2026-08-24 | 172.50 | 173.00 | 170.00 | 171.50 | 171.50 | 1,891 |
| 2026-08-21 | 165.00 | 168.00 | 164.50 | 167.50 | 167.50 | 1,312 |
| 2026-08-20 | 165.50 | 166.00 | 164.50 | 165.00 | 165.00 | 1,604 |
| 2026-08-19 | 165.50 | 166.00 | 164.50 | 165.00 | 165.00 | 2,586 |
| 2026-08-18 | 162.50 | 166.50 | 162.00 | 166.00 | 166.00 | 2,693 |
| 2026-08-17 | 164.00 | 164.00 | 161.50 | 164.00 | 164.00 | 522 |
| 2026-08-14 | 165.00 | 165.00 | 163.00 | 164.50 | 164.50 | 372 |
| 2026-08-13 | 165.00 | 166.00 | 163.00 | 165.00 | 165.00 | 575 |
| 2026-08-12 | 163.50 | 166.50 | 163.50 | 166.00 | 166.00 | 1,441 |
| 2026-08-11 | 163.50 | 164.50 | 162.50 | 164.50 | 164.50 | 164 |
| 2026-08-10 | 168.00 | 168.00 | 164.00 | 165.00 | 165.00 | 1,083 |
| 2026-08-07 | 168.00 | 169.50 | 166.00 | 169.50 | 169.50 | 220 |
| 2026-08-06 | 170.50 | 171.00 | 168.50 | 168.50 | 168.50 | 184 |
| 2026-08-05 | 174.00 | 174.00 | 170.00 | 171.50 | 171.50 | 1,710 |
| 2026-08-04 | 170.00 | 172.00 | 169.00 | 171.50 | 171.50 | 634 |
| 2026-08-03 | 166.50 | 169.50 | 166.50 | 169.50 | 169.50 | 1,014 |
| 2026-07-31 | 167.50 | 168.00 | 167.00 | 168.00 | 168.00 | 101 |
| 2026-07-30 | 166.00 | 168.50 | 166.00 | 167.50 | 167.50 | 1,260 |
| 2026-07-29 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 87 |
| 2026-07-28 | 167.00 | 167.00 | 166.00 | 166.00 | 166.00 | 67 |
Page 1 of 5 · 250 trading daysOlder →
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.