AB Sagax (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	192.25	198.65	187.30	198.55	186.83	842,677
2022-07-05	179.50	190.60	179.50	188.05	176.95	609,985
2022-07-04	191.50	193.80	179.25	179.50	168.90	257,107
2022-07-01	189.90	196.25	186.60	191.25	179.96	441,880
2022-06-30	191.65	192.45	185.65	188.70	177.56	484,506
2022-06-29	196.05	196.10	188.60	191.75	180.43	428,338
2022-06-28	203.20	205.80	195.75	198.00	186.31	260,251
2022-06-27	203.00	206.00	200.40	203.00	191.02	408,811
2022-06-23	196.75	200.10	189.10	194.00	182.55	197,190
2022-06-22	199.00	199.70	187.00	196.75	185.14	681,602
2022-06-21	205.80	207.90	197.50	199.00	187.25	468,542
2022-06-20	194.90	209.40	194.90	205.30	193.18	326,265
2022-06-17	195.00	202.40	190.55	198.00	186.31	1,071,422
2022-06-16	209.40	210.80	188.00	192.35	181.00	372,353
2022-06-15	204.60	210.90	203.90	207.00	194.78	324,698
2022-06-14	222.00	222.90	202.80	204.60	192.52	650,274
2022-06-13	237.70	237.70	215.40	218.00	205.13	636,639
2022-06-10	240.00	240.20	229.40	229.70	216.14	278,744
2022-06-09	244.90	248.30	236.00	241.70	227.43	389,531
2022-06-08	247.20	251.10	246.00	249.10	234.39	352,606
2022-06-07	246.90	254.60	240.20	246.20	231.67	173,540
2022-06-03	249.80	251.70	244.00	246.70	232.14	250,220
2022-06-02	248.90	250.20	235.50	247.20	232.61	385,290
2022-06-01	268.80	269.00	248.00	248.00	233.36	373,438
2022-05-31	275.20	276.20	262.80	266.00	250.30	3,137,851
2022-05-30	280.20	283.30	271.90	277.20	260.84	333,133
2022-05-27	262.00	279.80	258.20	278.00	261.59	459,868
2022-05-25	272.80	272.90	261.30	261.30	245.87	335,859
2022-05-24	266.70	274.10	264.90	268.50	252.65	347,665
2022-05-23	274.50	275.00	262.00	269.80	253.87	357,761
2022-05-20	268.20	274.10	261.20	267.70	251.90	370,346
2022-05-19	251.90	266.90	249.80	265.30	249.64	1,532,415
2022-05-18	251.80	259.40	247.70	257.20	242.02	706,729
2022-05-17	252.00	255.50	245.50	248.10	233.45	280,199
2022-05-16	242.90	250.20	238.40	247.40	232.80	376,511
2022-05-13	235.20	246.00	235.20	242.00	227.71	761,354
2022-05-12	220.80	232.90	214.90	229.00	215.48	848,055
2022-05-11	206.00	224.00	204.00	224.00	208.75	380,599
2022-05-10	204.30	210.50	202.70	206.00	191.98	299,401
2022-05-09	219.70	220.30	203.40	203.40	189.56	424,049
2022-05-06	228.20	232.70	219.00	219.80	204.84	409,419
2022-05-05	232.40	242.30	230.00	231.90	216.12	428,605
2022-05-04	239.80	240.60	226.70	227.90	212.39	338,222
2022-05-03	245.00	249.50	236.20	237.50	221.33	209,350
2022-05-02	252.30	255.80	200.50	244.60	227.95	334,339
2022-04-29	253.70	262.70	249.40	253.40	236.15	450,508
2022-04-28	249.00	259.40	249.00	252.90	235.69	353,855
2022-04-27	243.00	248.40	239.80	247.20	230.37	186,620
2022-04-26	249.70	251.00	241.50	241.50	225.06	176,180
2022-04-25	249.00	250.80	240.30	247.30	230.47	218,787
2022-04-22	253.70	259.80	252.30	254.70	237.36	231,309
2022-04-21	250.80	262.00	250.20	258.10	240.53	546,968
2022-04-20	247.40	253.10	243.80	250.90	233.82	255,142
2022-04-19	267.30	267.30	246.30	246.30	229.54	232,464
2022-04-14	264.00	266.70	259.00	266.70	248.55	202,093
2022-04-13	265.00	268.10	260.00	263.40	245.47	185,822
2022-04-12	256.10	265.80	255.00	265.00	246.96	208,303
2022-04-11	267.10	268.50	258.80	261.30	243.51	117,663
2022-04-08	270.30	274.40	264.30	267.10	248.92	121,177
2022-04-07	269.40	275.00	265.40	270.10	251.72	326,444

← NewerPage 19 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.