AB Sagax (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	227.20	236.10	227.20	234.30	220.47	234,219
2022-12-20	224.80	229.10	218.90	227.20	213.79	217,980
2022-12-19	233.90	233.90	223.70	227.60	214.16	457,733
2022-12-16	243.20	246.10	229.70	233.90	220.09	799,568
2022-12-15	248.50	254.50	243.50	244.80	230.35	579,878
2022-12-14	253.00	259.00	248.00	256.70	241.55	499,351
2022-12-13	248.00	263.00	242.70	252.90	237.97	397,044
2022-12-12	241.10	246.90	237.90	245.60	231.10	238,411
2022-12-09	238.00	244.10	236.80	243.40	229.03	286,712
2022-12-08	238.30	242.40	233.50	238.00	223.95	307,097
2022-12-07	239.90	240.80	234.80	238.20	224.14	344,275
2022-12-06	241.70	246.40	238.90	240.60	226.40	272,052
2022-12-05	238.00	248.00	237.70	242.80	228.47	456,718
2022-12-02	233.70	240.00	227.10	236.40	222.44	498,247
2022-12-01	238.40	241.00	226.40	229.30	215.76	477,345
2022-11-30	227.60	230.70	225.10	230.70	217.08	1,694,374
2022-11-29	229.50	232.80	222.50	222.90	209.74	177,379
2022-11-28	232.10	234.00	224.70	229.50	215.95	418,601
2022-11-25	231.50	232.90	227.60	232.30	218.59	143,205
2022-11-24	222.00	238.00	221.90	231.30	217.65	273,279
2022-11-23	226.30	226.60	217.00	222.80	209.65	374,479
2022-11-22	227.70	227.70	220.80	226.30	212.94	284,014
2022-11-21	226.40	229.10	224.30	227.70	214.26	142,186
2022-11-18	224.00	227.70	222.60	226.90	213.51	219,315
2022-11-17	228.30	232.10	222.50	223.10	209.93	278,981
2022-11-16	229.00	231.00	221.50	228.10	214.63	310,515
2022-11-15	233.00	234.60	226.70	230.30	216.70	262,877
2022-11-14	235.30	236.30	230.00	233.90	220.09	378,591
2022-11-11	239.10	244.80	233.60	235.30	221.41	537,132
2022-11-10	213.50	236.00	205.60	234.80	220.94	598,607
2022-11-09	212.10	214.60	205.90	213.50	200.90	276,679
2022-11-08	210.30	213.60	206.40	212.10	199.58	242,502
2022-11-07	205.10	212.80	204.80	210.30	197.89	167,373
2022-11-04	206.00	207.00	201.20	205.00	192.90	124,268
2022-11-03	210.50	210.60	202.00	203.50	191.49	263,885
2022-11-02	212.90	215.40	206.70	211.30	198.83	342,631
2022-11-01	207.70	216.10	205.20	212.10	199.58	344,020
2022-10-31	201.10	204.60	197.00	203.60	191.58	364,289
2022-10-28	200.30	202.30	193.55	198.95	187.21	285,125
2022-10-27	196.20	203.50	194.50	203.00	191.02	290,121
2022-10-26	195.75	197.40	191.05	196.20	184.62	244,764
2022-10-25	186.35	196.90	180.55	196.05	184.48	492,872
2022-10-24	184.00	185.60	176.60	185.05	174.13	469,215
2022-10-21	181.55	188.65	178.50	181.65	170.93	210,050
2022-10-20	179.20	186.65	177.90	184.90	173.98	382,826
2022-10-19	187.90	188.05	179.75	180.35	169.70	328,005
2022-10-18	188.00	191.30	186.35	187.90	176.81	359,368
2022-10-17	178.70	187.30	176.05	185.75	174.78	1,269,417
2022-10-14	169.20	182.10	168.55	178.75	168.20	585,293
2022-10-13	166.00	168.80	157.75	167.55	157.66	674,906
2022-10-12	169.15	169.75	164.55	166.15	156.34	623,789
2022-10-11	177.40	177.40	165.30	171.20	161.09	556,616
2022-10-10	167.55	175.45	166.80	168.90	158.93	265,167
2022-10-07	180.95	181.75	168.15	168.15	158.22	718,303
2022-10-06	177.65	188.05	166.55	182.85	172.06	923,350
2022-10-05	185.70	186.00	174.10	175.00	164.67	445,232
2022-10-04	188.75	188.75	181.55	185.70	174.74	535,465
2022-10-03	181.60	184.65	175.90	184.65	173.75	450,638
2022-09-30	173.20	184.20	171.05	184.20	173.33	687,029
2022-09-29	178.00	179.00	168.85	170.95	160.86	604,138

← NewerPage 17 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.