AB Sagax (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	240.50	243.80	240.10	242.30	230.84	366,974
2023-12-01	240.50	245.80	234.70	241.00	229.61	307,441
2023-11-30	239.30	240.90	236.60	237.90	226.65	1,103,408
2023-11-29	241.20	242.40	239.30	239.30	227.99	172,627
2023-11-28	239.70	239.70	233.40	236.90	225.70	200,160
2023-11-27	236.40	239.80	235.10	239.70	228.37	255,138
2023-11-24	237.20	238.60	234.90	236.40	225.22	216,442
2023-11-23	236.10	242.10	235.10	237.20	225.99	196,751
2023-11-22	232.40	236.90	232.40	236.10	224.94	159,567
2023-11-21	236.60	237.70	230.40	232.40	221.41	263,533
2023-11-20	232.90	236.70	231.50	236.00	224.84	293,791
2023-11-17	226.90	234.20	226.90	232.90	221.89	376,999
2023-11-16	224.10	230.70	224.10	226.50	215.79	275,862
2023-11-15	230.50	232.90	224.50	225.00	214.36	608,742
2023-11-14	215.00	231.40	215.00	229.00	218.17	1,913,177
2023-11-13	230.60	232.80	225.90	226.10	215.41	247,389
2023-11-10	229.30	230.60	225.50	230.60	219.70	457,236
2023-11-09	220.10	231.20	220.10	231.20	220.27	379,640
2023-11-08	223.70	224.30	215.60	221.90	211.41	295,727
2023-11-07	219.20	225.90	218.40	224.40	213.79	488,687
2023-11-06	222.00	224.10	215.80	219.20	208.84	313,077
2023-11-03	217.00	222.60	217.00	221.30	210.84	156,247
2023-11-02	202.40	217.00	202.40	217.00	206.74	353,190
2023-11-01	202.30	203.60	198.65	201.60	192.07	173,773
2023-10-31	196.85	201.90	193.20	201.50	191.97	212,941
2023-10-30	193.60	197.10	193.45	195.05	185.83	104,404
2023-10-27	189.00	194.45	188.10	193.60	184.45	116,370
2023-10-26	188.50	192.45	187.25	191.35	182.30	194,414
2023-10-25	193.95	195.35	187.25	190.60	181.59	274,808
2023-10-24	194.30	197.40	191.95	195.05	185.83	272,446
2023-10-23	192.45	194.30	187.55	192.00	182.92	128,191
2023-10-20	189.00	193.15	185.15	192.45	183.35	370,990
2023-10-19	190.05	192.90	189.45	189.70	180.73	269,481
2023-10-18	196.75	197.90	192.70	192.70	183.59	285,037
2023-10-17	201.10	203.40	195.70	196.80	187.50	244,434
2023-10-16	205.00	205.40	201.80	201.80	192.26	158,193
2023-10-13	208.80	209.10	204.00	205.00	195.31	156,388
2023-10-12	211.90	216.40	207.90	208.80	198.93	265,537
2023-10-11	210.20	213.00	209.50	211.20	201.22	161,655
2023-10-10	208.80	212.60	206.60	210.90	200.93	142,523
2023-10-09	206.60	207.10	204.30	206.00	196.26	96,155
2023-10-06	198.00	206.60	198.00	206.60	196.83	170,040
2023-10-05	203.30	206.00	201.50	203.80	194.17	186,823
2023-10-04	200.20	204.10	197.40	200.80	191.31	178,809
2023-10-03	204.50	207.10	199.85	201.00	191.50	214,274
2023-10-02	210.00	211.90	202.70	204.50	194.83	190,010
2023-09-29	203.50	210.60	202.60	208.50	198.64	300,563
2023-09-28	199.20	203.00	197.65	202.40	192.83	163,670
2023-09-27	203.60	204.10	199.00	200.20	190.74	387,526
2023-09-26	214.30	214.50	203.40	204.00	194.36	299,505
2023-09-25	214.30	216.90	213.00	215.80	205.60	148,778
2023-09-22	215.40	219.10	214.10	214.90	204.74	190,723
2023-09-21	223.30	223.30	214.70	218.00	207.69	329,861
2023-09-20	218.80	224.50	218.50	223.10	212.55	165,352
2023-09-19	220.00	222.70	218.00	218.80	208.46	150,621
2023-09-18	225.30	227.70	220.00	220.00	209.60	135,937
2023-09-15	234.40	238.60	227.80	227.80	217.03	1,044,564
2023-09-14	225.30	234.60	224.30	234.50	223.41	306,892
2023-09-13	224.00	226.60	221.30	224.60	213.98	253,318
2023-09-12	230.40	230.60	224.20	225.40	214.74	206,328

← NewerPage 13 of 22 · 1,262 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.