AB Sagax (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	268.00	270.80	268.00	270.80	260.84	189,542
2024-08-21	275.80	275.80	267.20	269.00	259.11	386,736
2024-08-20	275.20	275.80	272.80	274.00	263.92	244,215
2024-08-19	271.00	276.20	271.00	274.00	263.92	233,193
2024-08-16	272.00	273.20	269.80	270.80	260.84	165,213
2024-08-15	269.60	270.40	267.00	270.00	260.07	604,042
2024-08-14	267.80	270.00	265.80	267.80	257.95	510,402
2024-08-13	270.00	270.00	262.20	268.00	258.14	121,457
2024-08-12	270.00	270.40	265.40	266.80	256.99	125,123
2024-08-09	261.00	271.20	260.60	268.80	258.91	153,925
2024-08-08	263.20	264.80	258.80	261.60	251.98	602,351
2024-08-07	256.60	264.60	256.60	263.00	253.33	203,426
2024-08-06	258.80	261.80	253.20	255.20	245.81	281,297
2024-08-05	258.00	261.00	251.60	255.80	246.39	352,896
2024-08-02	263.60	270.80	260.40	268.80	258.91	292,472
2024-08-01	265.00	271.00	263.80	265.00	255.25	141,188
2024-07-31	268.40	272.00	264.40	264.40	254.68	273,528
2024-07-30	269.60	270.00	265.60	266.40	256.60	97,472
2024-07-29	268.00	272.60	267.40	267.40	257.57	204,248
2024-07-26	265.40	268.60	264.80	265.80	256.02	115,278
2024-07-25	259.80	266.60	259.80	265.40	255.64	170,259
2024-07-24	268.80	269.20	265.40	266.40	256.60	102,055
2024-07-23	271.00	273.00	267.40	268.40	258.53	205,226
2024-07-22	270.40	275.80	270.40	271.60	261.61	246,209
2024-07-19	270.20	273.80	268.80	270.00	260.07	195,494
2024-07-18	275.20	276.40	271.40	272.40	262.38	255,708
2024-07-17	275.80	276.20	272.40	275.20	265.08	295,485
2024-07-16	284.00	288.40	274.80	275.80	265.66	472,272
2024-07-15	300.60	302.60	285.60	287.20	276.64	293,218
2024-07-12	301.80	301.80	296.40	300.60	289.54	182,756
2024-07-11	301.60	304.60	295.40	300.80	289.74	215,215
2024-07-10	292.20	300.00	291.60	299.60	288.58	239,639
2024-07-09	286.40	292.80	286.40	290.60	279.91	137,075
2024-07-08	288.20	290.00	286.00	287.60	277.02	142,315
2024-07-05	288.20	291.00	285.80	289.20	278.56	224,233
2024-07-04	284.00	288.80	283.80	286.40	275.87	138,965
2024-07-03	275.60	281.60	275.00	281.20	270.86	175,058
2024-07-02	273.00	274.20	270.80	274.20	264.12	196,725
2024-07-01	275.40	275.60	270.40	272.60	262.57	226,294
2024-06-28	267.40	271.20	266.20	271.20	261.23	649,533
2024-06-27	263.20	267.20	262.60	267.20	257.37	712,570
2024-06-26	266.40	266.40	260.80	263.20	253.52	254,085
2024-06-25	265.20	266.80	262.60	263.80	254.10	125,745
2024-06-24	260.00	267.60	260.00	266.40	256.60	309,021
2024-06-20	258.80	265.80	258.80	265.80	256.02	867,239
2024-06-19	263.60	263.80	258.00	260.00	250.44	366,347
2024-06-18	263.00	264.20	259.60	263.60	253.91	345,451
2024-06-17	266.40	267.80	261.80	263.00	253.33	269,528
2024-06-14	272.40	273.40	263.20	266.40	256.60	233,139
2024-06-13	273.80	276.40	271.40	272.00	262.00	315,925
2024-06-12	266.80	278.80	263.80	275.40	265.27	362,921
2024-06-11	273.00	273.00	265.20	265.20	255.45	266,879
2024-06-10	270.60	271.80	267.80	271.80	261.80	179,377
2024-06-07	282.40	282.40	270.20	272.00	262.00	302,643
2024-06-05	287.00	287.00	279.40	281.40	271.05	449,520
2024-06-04	279.20	281.80	278.40	281.20	270.86	1,353,513
2024-06-03	278.40	281.00	276.00	279.80	269.51	211,589
2024-05-31	278.80	280.40	274.60	276.60	266.43	2,447,956
2024-05-30	275.40	280.00	274.20	278.80	268.55	208,170
2024-05-29	282.20	282.20	275.40	275.40	265.27	226,470

← NewerPage 10 of 21 · 1,257 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.