AB Sagax (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	243.60	246.00	234.30	237.70	223.67	580,008
2023-03-16	247.00	249.70	235.40	241.90	227.62	389,598
2023-03-15	245.00	245.60	236.80	242.70	228.37	328,447
2023-03-14	243.40	251.00	243.20	248.40	233.74	317,448
2023-03-13	241.00	245.70	233.50	243.60	229.22	461,914
2023-03-10	241.60	241.90	235.30	239.90	225.74	480,964
2023-03-09	248.60	248.60	240.70	242.60	228.28	330,803
2023-03-08	254.00	254.00	248.60	250.40	235.62	222,411
2023-03-07	258.70	262.40	252.00	254.20	239.19	211,346
2023-03-06	257.90	259.80	254.70	258.50	243.24	328,149
2023-03-03	249.10	257.00	249.10	256.80	241.64	173,422
2023-03-02	247.80	254.40	247.00	251.50	236.65	303,420
2023-03-01	256.10	256.10	248.50	249.80	235.05	318,937
2023-02-28	253.40	258.40	253.00	258.10	242.86	473,381
2023-02-27	250.30	256.90	250.30	255.70	240.61	118,658
2023-02-24	255.40	259.40	248.30	250.30	235.52	225,003
2023-02-23	252.70	260.00	252.50	257.00	241.83	308,185
2023-02-22	253.80	255.60	249.20	252.80	237.88	396,742
2023-02-21	262.40	262.50	252.40	254.00	239.01	161,939
2023-02-20	265.90	265.90	260.00	262.90	247.38	410,401
2023-02-17	258.00	261.30	253.70	258.40	243.15	373,797
2023-02-16	264.20	266.00	256.20	259.80	244.46	657,509
2023-02-15	270.40	270.40	261.60	264.20	248.60	286,652
2023-02-14	267.40	275.80	267.00	270.40	254.44	282,575
2023-02-13	269.60	270.00	258.00	267.40	251.61	455,370
2023-02-10	266.60	273.00	263.20	270.10	254.16	322,831
2023-02-09	274.70	274.90	265.90	268.50	252.65	247,978
2023-02-08	269.60	278.40	269.60	271.20	255.19	189,185
2023-02-07	275.20	275.20	265.50	269.60	253.68	123,357
2023-02-06	285.00	285.00	268.30	271.90	255.85	320,052
2023-02-03	285.20	291.60	281.00	286.70	269.78	398,154
2023-02-02	268.60	290.50	268.60	290.50	273.35	450,366
2023-02-01	259.10	268.70	256.50	266.60	250.86	274,029
2023-01-31	264.00	264.20	258.40	259.10	243.80	215,346
2023-01-30	271.80	271.80	262.20	264.20	248.60	158,194
2023-01-27	265.70	272.20	264.10	271.80	255.75	256,945
2023-01-26	266.00	268.40	262.00	265.70	250.01	342,628
2023-01-25	267.60	268.00	262.40	265.80	250.11	113,675
2023-01-24	267.50	267.60	262.70	265.60	249.92	220,989
2023-01-23	260.00	265.50	260.00	264.90	249.26	206,833
2023-01-20	256.40	260.70	254.00	259.80	244.46	421,716
2023-01-19	262.30	264.60	253.90	254.70	239.66	406,213
2023-01-18	273.00	273.40	262.80	264.20	248.60	445,035
2023-01-17	277.80	279.80	268.00	272.20	256.13	403,845
2023-01-16	272.40	280.50	269.10	277.80	261.40	149,494
2023-01-13	273.80	274.70	265.60	269.60	253.68	348,433
2023-01-12	276.40	278.40	266.40	275.00	258.77	481,826
2023-01-11	262.30	275.80	262.30	275.80	259.52	328,268
2023-01-10	254.50	262.70	253.40	262.30	246.82	200,336
2023-01-09	256.00	259.90	248.10	257.20	242.02	205,516
2023-01-05	257.00	258.50	251.00	251.00	236.18	160,323
2023-01-04	247.70	257.00	244.70	257.00	241.83	256,889
2023-01-03	242.90	252.10	242.30	247.70	233.08	186,430
2023-01-02	238.90	246.90	238.90	242.90	228.56	119,509
2022-12-30	242.50	245.00	236.50	236.50	222.54	139,704
2022-12-29	237.80	242.30	235.00	242.30	228.00	125,637
2022-12-28	238.10	243.50	236.70	237.80	223.76	157,210
2022-12-27	240.00	245.70	236.40	239.30	225.17	176,624
2022-12-23	233.80	240.50	231.90	238.60	224.51	327,517
2022-12-22	233.80	237.00	230.60	232.40	218.68	178,059

← NewerPage 16 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.