AB Sagax (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	229.00	230.70	224.40	225.60	214.93	923,183
2023-06-15	230.80	231.40	225.80	227.50	216.74	343,899
2023-06-14	226.00	235.70	226.00	230.80	219.89	203,082
2023-06-13	227.00	230.70	225.60	229.40	218.55	421,432
2023-06-12	226.80	231.00	226.00	227.00	216.27	206,251
2023-06-09	224.00	233.20	224.00	232.50	221.51	248,103
2023-06-08	231.70	232.00	225.20	228.20	217.41	170,681
2023-06-07	231.50	236.70	230.00	231.70	220.75	338,156
2023-06-05	232.10	238.30	230.00	231.00	220.08	248,979
2023-06-02	220.00	232.90	217.20	232.00	221.03	573,952
2023-06-01	215.10	217.00	210.60	215.20	205.03	239,598
2023-05-31	213.40	214.50	206.90	213.80	203.69	991,425
2023-05-30	211.70	217.50	211.20	215.10	204.93	185,243
2023-05-29	217.50	218.30	212.50	213.30	203.22	308,015
2023-05-26	208.70	215.10	207.00	213.20	203.12	394,454
2023-05-25	212.00	213.10	208.70	208.70	198.83	259,608
2023-05-24	219.20	220.00	212.50	212.60	202.55	207,022
2023-05-23	215.20	224.70	215.20	223.30	212.74	189,225
2023-05-22	213.70	218.40	211.10	218.00	207.69	336,535
2023-05-19	218.00	219.20	214.50	215.40	205.22	228,635
2023-05-17	222.00	222.40	215.20	218.00	207.69	152,992
2023-05-16	225.00	228.50	223.10	223.90	213.31	210,508
2023-05-15	218.80	226.80	218.50	226.60	215.89	235,415
2023-05-12	224.40	227.30	218.30	218.80	208.46	228,881
2023-05-11	219.30	227.30	219.30	224.40	213.79	415,171
2023-05-10	216.30	222.80	212.70	219.30	208.93	587,635
2023-05-09	233.70	233.70	215.80	218.80	205.88	548,130
2023-05-08	242.20	243.80	232.80	235.00	221.13	209,326
2023-05-05	240.00	243.40	238.70	241.80	227.53	251,410
2023-05-04	242.40	242.40	230.70	240.00	225.83	246,929
2023-05-03	241.40	242.50	236.80	240.20	226.02	270,497
2023-05-02	251.00	251.00	241.20	241.40	227.15	245,912
2023-04-28	259.80	259.80	245.60	251.00	236.18	241,188
2023-04-27	242.30	249.80	239.90	248.90	234.21	138,064
2023-04-26	242.80	246.40	237.20	242.10	227.81	425,926
2023-04-25	248.50	248.50	241.00	243.50	229.13	160,533
2023-04-24	249.30	252.00	247.90	248.50	233.83	95,349
2023-04-21	248.10	250.40	245.70	249.40	234.68	103,966
2023-04-20	249.80	253.90	247.60	248.10	233.45	287,260
2023-04-19	250.00	250.40	245.90	250.00	235.24	177,628
2023-04-18	259.80	259.80	251.70	252.40	237.50	186,624
2023-04-17	254.70	258.10	252.90	256.60	241.45	165,942
2023-04-14	247.00	258.50	247.00	254.10	239.10	200,031
2023-04-13	243.80	247.00	242.30	246.10	231.57	478,686
2023-04-12	242.00	251.20	241.30	244.70	230.25	375,590
2023-04-11	237.50	244.20	237.50	241.00	226.77	303,276
2023-04-06	235.00	238.30	233.20	238.30	224.23	114,233
2023-04-05	240.00	240.00	232.10	234.10	220.28	224,549
2023-04-04	237.50	242.40	235.30	239.60	225.46	258,351
2023-04-03	241.50	242.00	233.50	235.10	221.22	265,608
2023-03-31	240.00	240.30	231.40	238.80	224.70	380,910
2023-03-30	226.30	237.10	226.30	236.90	222.92	357,985
2023-03-29	218.50	226.10	214.40	226.10	212.75	364,672
2023-03-28	225.20	226.70	216.20	217.20	204.38	173,050
2023-03-27	223.30	226.20	221.20	222.80	209.65	212,364
2023-03-24	226.90	230.40	217.70	220.90	207.86	407,089
2023-03-23	228.90	231.30	225.60	230.80	217.18	257,840
2023-03-22	241.10	241.10	225.10	229.10	215.58	416,372
2023-03-21	238.80	241.60	235.80	239.20	225.08	252,500
2023-03-20	236.10	240.10	232.60	238.80	224.70	430,229

← NewerPage 15 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.