AB Sagax (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	226.20	232.20	226.20	230.60	219.70	224,751
2023-09-08	231.00	232.50	227.00	227.10	216.36	111,050
2023-09-07	229.10	231.10	227.10	230.80	219.89	269,152
2023-09-06	225.00	230.30	224.70	229.90	219.03	177,334
2023-09-05	229.40	229.40	225.00	225.00	214.36	108,951
2023-09-04	216.70	231.80	216.70	228.80	217.98	151,836
2023-09-01	227.00	231.80	223.10	226.90	216.17	249,129
2023-08-31	230.00	231.50	225.30	228.10	217.32	1,017,805
2023-08-30	227.40	229.00	224.10	225.70	215.03	162,404
2023-08-29	225.40	229.70	220.50	225.60	214.93	266,403
2023-08-28	221.30	226.20	219.10	225.40	214.74	136,049
2023-08-25	221.70	225.50	220.40	221.30	210.84	92,299
2023-08-24	221.90	228.60	221.50	222.00	211.50	133,466
2023-08-23	220.40	222.90	216.90	221.90	211.41	78,425
2023-08-22	213.20	220.00	210.80	218.20	207.88	229,121
2023-08-21	222.90	222.90	212.20	212.20	202.17	191,651
2023-08-18	227.80	229.50	221.00	222.90	212.36	194,525
2023-08-17	236.70	236.70	227.80	227.90	217.13	137,081
2023-08-16	235.00	237.10	233.00	236.70	225.51	73,303
2023-08-15	238.40	238.40	231.40	235.00	223.89	306,297
2023-08-14	233.20	239.80	232.60	237.60	226.37	205,107
2023-08-11	240.10	241.40	237.40	238.80	227.51	116,805
2023-08-10	229.50	243.20	229.50	242.10	230.65	317,860
2023-08-09	231.30	235.00	230.10	233.20	222.18	156,513
2023-08-08	230.00	231.90	228.60	229.40	218.55	150,438
2023-08-07	230.40	231.10	228.50	231.10	220.17	298,416
2023-08-04	229.80	232.80	228.40	232.50	221.51	122,186
2023-08-03	224.00	232.50	224.00	229.80	218.94	169,861
2023-08-02	228.80	230.00	225.20	228.80	217.98	267,087
2023-08-01	235.00	235.00	226.90	230.20	219.32	163,844
2023-07-31	236.70	236.70	231.70	233.90	222.84	256,563
2023-07-28	237.50	237.50	233.10	236.70	225.51	149,150
2023-07-27	239.00	242.00	237.50	237.70	226.46	211,221
2023-07-26	237.20	239.70	234.00	239.50	228.18	135,010
2023-07-25	236.00	240.80	232.90	237.50	226.27	196,881
2023-07-24	236.00	240.90	230.80	235.80	224.65	183,363
2023-07-21	234.00	237.00	231.00	236.90	225.70	188,998
2023-07-20	232.00	237.00	232.00	235.40	224.27	210,122
2023-07-19	222.90	237.70	222.90	236.90	225.70	482,308
2023-07-18	217.10	223.00	216.70	222.90	212.36	320,880
2023-07-17	216.00	218.10	211.80	216.30	206.07	155,963
2023-07-14	217.30	219.80	214.80	218.70	208.36	139,512
2023-07-13	229.30	229.30	220.90	220.90	210.46	153,703
2023-07-12	218.90	226.90	213.00	223.70	213.12	274,961
2023-07-11	214.20	219.30	213.10	218.90	208.55	119,375
2023-07-10	216.30	218.10	211.60	212.40	202.36	148,483
2023-07-07	214.30	218.90	211.30	217.20	206.93	175,940
2023-07-06	224.00	225.30	212.50	213.90	203.79	280,139
2023-07-05	222.70	226.20	219.00	225.60	214.93	478,277
2023-07-04	216.70	225.50	215.60	224.30	213.70	295,713
2023-07-03	213.70	216.70	211.90	216.70	206.46	239,796
2023-06-30	209.70	215.90	209.70	213.00	202.93	350,391
2023-06-29	213.00	213.00	208.40	209.50	199.60	341,934
2023-06-28	211.50	213.10	208.20	213.00	202.93	578,268
2023-06-27	210.40	213.50	208.10	209.60	199.69	568,606
2023-06-26	211.80	213.00	207.40	208.80	198.93	328,364
2023-06-22	213.10	214.00	209.50	211.30	201.31	327,053
2023-06-21	211.10	214.50	207.40	213.90	203.79	816,382
2023-06-20	220.70	221.80	215.80	217.00	206.74	225,872
2023-06-19	224.00	224.70	217.80	220.70	210.27	256,420

← NewerPage 14 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.