AB Sagax (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	285.80	286.80	281.60	282.20	271.82	439,508
2024-05-27	286.40	287.20	283.60	285.80	275.29	216,272
2024-05-24	283.00	288.60	282.60	286.40	275.87	267,791
2024-05-23	297.20	297.20	286.40	286.80	276.25	131,450
2024-05-22	295.00	298.00	292.60	297.40	286.46	200,998
2024-05-21	294.60	298.00	293.00	294.00	283.19	172,321
2024-05-20	295.00	299.60	294.00	294.20	283.38	120,458
2024-05-17	299.20	299.80	295.00	295.00	284.15	214,587
2024-05-16	299.00	303.00	298.20	300.00	288.97	319,218
2024-05-15	291.20	299.40	291.00	297.80	286.85	432,184
2024-05-14	287.20	291.80	285.60	290.00	279.33	214,382
2024-05-13	285.20	290.60	284.40	287.20	276.64	360,235
2024-05-10	284.80	287.20	278.40	284.40	273.94	394,603
2024-05-08	290.00	290.40	284.00	286.40	272.86	284,098
2024-05-07	278.00	284.80	276.40	284.60	271.15	492,785
2024-05-06	279.60	279.80	274.00	275.60	262.57	120,331
2024-05-03	279.60	281.20	272.60	279.00	265.81	326,855
2024-05-02	275.00	279.00	273.00	277.00	263.90	296,805
2024-04-30	276.00	278.20	270.60	278.20	265.05	400,601
2024-04-29	272.60	277.00	271.40	274.80	261.81	164,692
2024-04-26	264.00	273.00	264.00	272.60	259.71	238,151
2024-04-25	268.40	270.20	262.40	263.20	250.76	179,848
2024-04-24	277.20	277.20	268.00	269.80	257.04	147,987
2024-04-23	271.00	277.60	270.80	276.80	263.71	266,923
2024-04-22	268.00	272.20	267.80	270.00	257.24	204,530
2024-04-19	265.80	267.40	262.40	265.60	253.04	104,175
2024-04-18	261.60	266.40	261.00	265.80	253.23	176,680
2024-04-17	260.60	264.20	259.20	261.60	249.23	243,860
2024-04-16	262.20	266.60	257.80	260.60	248.28	168,712
2024-04-15	259.80	265.60	259.20	262.20	249.80	469,832
2024-04-12	261.20	265.80	258.80	259.80	247.52	193,181
2024-04-11	257.20	259.40	252.20	257.80	245.61	443,055
2024-04-10	271.00	272.80	258.80	258.80	246.56	367,016
2024-04-09	274.40	275.40	270.60	270.60	257.81	351,267
2024-04-08	272.00	277.20	271.20	275.80	262.76	320,423
2024-04-05	270.00	274.40	270.00	272.80	259.90	132,010
2024-04-04	279.80	279.80	274.00	275.20	262.19	157,088
2024-04-03	275.00	276.60	271.60	275.20	262.19	351,295
2024-04-02	281.80	283.60	272.40	274.80	261.81	366,733
2024-03-28	284.10	284.10	280.10	282.40	269.05	246,132
2024-03-27	276.40	281.00	275.00	280.10	266.86	251,056
2024-03-26	276.80	277.90	273.80	276.40	263.33	405,200
2024-03-25	277.00	277.80	274.40	276.80	263.71	493,491
2024-03-22	274.40	280.20	273.10	277.00	263.90	1,695,312
2024-03-21	274.00	280.90	273.40	274.40	261.43	649,074
2024-03-20	266.20	271.70	263.40	270.50	257.71	364,539
2024-03-19	264.80	267.90	257.20	267.90	255.23	292,220
2024-03-18	260.50	264.50	258.80	259.00	246.76	171,050
2024-03-15	263.80	263.80	258.00	261.40	249.04	3,112,530
2024-03-14	260.30	265.20	258.40	260.40	248.09	251,278
2024-03-13	255.20	260.10	253.50	259.40	247.14	379,938
2024-03-12	261.20	264.10	254.70	255.20	243.14	431,309
2024-03-11	258.60	261.80	255.40	260.70	248.38	180,792
2024-03-08	250.50	259.10	248.70	258.60	246.37	204,686
2024-03-07	244.80	252.00	241.50	249.80	237.99	505,559
2024-03-06	241.00	251.20	241.00	244.80	233.23	359,544
2024-03-05	252.00	252.00	240.90	240.90	229.51	880,394
2024-03-04	249.40	250.60	246.30	246.30	234.66	377,573
2024-03-01	244.80	252.10	244.80	250.00	238.18	859,715
2024-02-29	243.70	247.10	241.90	244.90	233.32	1,079,538

← NewerPage 11 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.