AB Sagax (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	246.60	247.80	238.00	241.50	230.08	197,260
2024-02-27	245.10	249.60	244.90	247.00	235.32	180,080
2024-02-26	250.20	251.20	244.50	244.70	233.13	164,139
2024-02-23	256.00	257.00	248.90	250.20	238.37	531,203
2024-02-22	245.30	257.00	242.50	256.00	243.90	471,920
2024-02-21	254.20	254.60	244.00	245.30	233.70	273,556
2024-02-20	255.90	255.90	252.30	254.40	242.37	205,146
2024-02-19	252.90	258.40	251.50	255.90	243.80	232,278
2024-02-16	257.80	258.20	247.90	252.60	240.66	298,180
2024-02-15	251.80	258.20	251.00	257.30	245.14	248,700
2024-02-14	251.30	253.20	249.40	251.00	239.13	239,462
2024-02-13	253.50	257.40	245.80	251.30	239.42	240,968
2024-02-12	251.20	255.80	249.20	253.80	241.80	225,683
2024-02-09	247.40	252.80	245.60	247.00	235.32	872,023
2024-02-08	249.60	252.20	248.60	250.10	238.28	313,594
2024-02-07	249.60	252.10	246.60	249.60	237.80	250,275
2024-02-06	250.00	250.00	242.30	249.80	237.99	318,875
2024-02-05	249.20	251.20	245.90	246.40	234.75	190,236
2024-02-02	253.40	257.20	249.20	249.20	237.42	336,440
2024-02-01	252.40	255.90	245.80	253.20	241.23	265,864
2024-01-31	254.50	257.90	250.10	254.30	242.28	377,809
2024-01-30	256.00	258.70	253.00	254.50	242.47	131,168
2024-01-29	252.00	256.70	247.40	255.60	243.52	164,104
2024-01-26	250.20	253.10	246.30	252.40	240.47	98,732
2024-01-25	247.20	251.20	245.30	251.00	239.13	121,666
2024-01-24	246.20	250.70	246.20	247.20	235.51	243,597
2024-01-23	247.40	249.00	244.80	245.60	233.99	158,843
2024-01-22	246.40	251.90	243.40	247.40	235.70	190,739
2024-01-19	246.30	248.50	243.70	244.60	233.04	178,953
2024-01-18	248.60	248.60	244.30	245.80	234.18	193,926
2024-01-17	246.00	246.20	241.40	245.20	233.61	271,302
2024-01-16	251.90	253.20	246.70	248.20	236.47	245,794
2024-01-15	257.30	260.00	251.00	252.20	240.28	211,982
2024-01-12	257.00	263.00	255.00	257.30	245.14	323,777
2024-01-11	262.90	265.10	253.20	253.80	241.80	293,383
2024-01-10	261.50	266.00	260.30	262.90	250.47	260,963
2024-01-09	261.60	266.90	260.10	261.50	249.14	352,717
2024-01-08	265.10	269.20	259.40	263.90	251.42	344,447
2024-01-05	271.30	271.30	263.10	264.20	251.71	162,080
2024-01-04	268.00	273.00	266.30	267.80	255.14	258,963
2024-01-03	276.40	278.80	266.60	268.00	255.33	321,953
2024-01-02	277.40	279.60	274.90	276.40	263.33	518,491
2023-12-29	278.30	280.00	276.40	277.40	264.29	195,938
2023-12-28	278.40	279.70	277.60	278.30	265.14	286,644
2023-12-27	277.80	281.00	276.20	278.40	265.24	146,367
2023-12-22	274.30	279.20	273.10	277.80	264.67	147,616
2023-12-21	273.50	276.80	272.30	274.50	261.52	298,593
2023-12-20	276.10	278.00	270.30	276.40	263.33	256,136
2023-12-19	276.30	281.00	275.20	276.30	263.24	271,147
2023-12-18	275.00	278.60	273.20	276.30	263.24	187,019
2023-12-15	279.50	284.50	276.80	277.10	264.00	1,166,423
2023-12-14	272.30	282.70	270.80	277.90	264.76	816,818
2023-12-13	255.60	259.20	255.40	257.90	245.71	297,030
2023-12-12	255.70	256.70	252.70	254.60	242.56	258,157
2023-12-11	251.70	258.60	251.50	257.00	244.85	388,950
2023-12-08	257.20	257.80	250.20	252.50	240.56	245,063
2023-12-07	253.30	259.00	247.80	257.20	245.04	515,174
2023-12-06	251.40	254.60	249.00	253.30	241.32	349,341
2023-12-05	242.30	252.90	242.30	251.40	239.51	262,143
2023-12-04	240.50	243.80	240.10	242.30	230.84	366,974

← NewerPage 12 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.