AB Sagax (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	170.25	179.15	166.90	179.15	168.57	1,263,265
2022-09-27	177.40	179.60	171.55	173.10	162.88	356,147
2022-09-26	181.65	182.75	177.30	177.30	166.83	807,712
2022-09-23	184.10	184.10	177.30	181.70	170.97	1,266,604
2022-09-22	187.20	190.00	181.40	181.95	171.21	378,928
2022-09-21	193.00	194.80	190.00	192.40	181.04	744,058
2022-09-20	206.20	208.70	188.95	192.00	180.67	739,514
2022-09-19	213.00	215.80	204.60	206.00	193.84	347,163
2022-09-16	216.20	216.50	209.10	215.10	202.40	661,961
2022-09-15	223.00	223.30	215.00	216.20	203.44	163,126
2022-09-14	226.00	233.10	221.10	221.80	208.71	302,891
2022-09-13	243.00	243.50	228.80	228.80	215.29	274,425
2022-09-12	230.70	242.40	230.70	240.90	226.68	191,010
2022-09-09	229.60	232.10	226.80	229.50	215.95	162,783
2022-09-08	228.00	231.00	223.80	229.00	215.48	223,444
2022-09-07	227.80	230.40	223.20	225.90	212.56	237,704
2022-09-06	222.90	229.80	222.50	227.80	214.35	254,030
2022-09-05	220.50	227.00	219.00	222.90	209.74	153,763
2022-09-02	223.60	229.40	220.00	226.00	212.66	182,547
2022-09-01	231.70	232.10	220.10	221.00	207.95	308,226
2022-08-31	227.00	234.40	226.80	230.20	216.61	304,778
2022-08-30	227.60	234.60	224.70	226.60	213.22	105,599
2022-08-29	229.20	232.20	224.60	227.60	214.16	164,201
2022-08-26	238.00	241.00	229.70	229.80	216.23	178,476
2022-08-25	237.20	241.10	231.80	237.40	223.39	128,252
2022-08-24	232.90	239.30	229.10	236.70	222.73	156,189
2022-08-23	238.40	242.40	232.30	232.90	219.15	98,179
2022-08-22	241.50	244.00	236.70	238.40	224.33	146,260
2022-08-19	250.10	250.30	240.60	241.50	227.24	169,985
2022-08-18	247.50	254.10	246.20	250.30	235.52	161,207
2022-08-17	255.00	257.70	245.70	247.80	233.17	130,254
2022-08-16	259.20	261.40	251.30	254.80	239.76	157,931
2022-08-15	261.30	267.80	257.30	259.20	243.90	172,316
2022-08-12	262.70	266.10	256.50	262.90	247.38	342,872
2022-08-11	257.90	264.90	257.50	260.80	245.40	192,094
2022-08-10	245.80	260.00	237.80	259.00	243.71	193,174
2022-08-09	250.50	256.10	241.20	243.30	228.94	162,328
2022-08-08	244.70	253.70	243.70	250.60	235.81	152,947
2022-08-05	254.80	259.00	242.00	242.70	228.37	193,949
2022-08-04	257.50	259.60	248.90	254.80	239.76	166,451
2022-08-03	254.40	260.30	250.90	257.40	242.20	176,829
2022-08-02	257.30	258.60	252.00	254.50	239.48	264,550
2022-08-01	258.00	260.60	253.80	257.80	242.58	125,989
2022-07-29	252.10	260.90	252.10	260.60	245.22	247,940
2022-07-28	237.00	252.20	237.00	251.30	236.47	214,334
2022-07-27	242.00	248.10	237.00	237.00	223.01	338,112
2022-07-26	255.00	255.60	241.10	241.20	226.96	413,603
2022-07-25	254.20	255.90	248.70	252.10	237.22	318,124
2022-07-22	246.40	255.40	240.70	254.20	239.19	260,419
2022-07-21	243.90	243.90	235.30	243.10	228.75	306,140
2022-07-20	238.00	241.40	235.00	239.30	225.17	257,042
2022-07-19	229.50	237.20	227.40	236.20	222.26	298,410
2022-07-18	226.50	230.70	219.40	230.00	216.42	314,468
2022-07-15	210.00	223.80	203.80	222.60	209.46	4,846,136
2022-07-14	216.00	216.90	203.70	210.40	197.98	291,819
2022-07-13	218.20	223.30	212.70	218.50	205.60	519,649
2022-07-12	209.10	220.00	202.30	219.50	206.54	390,189
2022-07-11	206.50	211.70	200.20	209.50	197.13	320,975
2022-07-08	207.70	208.60	203.20	207.20	194.97	249,349
2022-07-07	198.80	209.90	196.85	207.70	195.44	482,348

← NewerPage 18 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.