AB Sagax (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	162.50	166.40	162.50	166.20	166.20	233,773
2026-07-24	161.30	163.20	160.20	161.70	161.70	226,268
2026-07-23	163.20	166.50	160.70	160.70	160.70	284,033
2026-07-22	161.90	165.50	160.30	163.50	163.50	410,836
2026-07-21	166.80	166.80	161.20	161.90	161.90	371,296
2026-07-20	170.00	170.70	166.30	166.60	166.60	280,239
2026-07-17	172.60	173.90	169.20	170.50	170.50	401,810
2026-07-16	170.50	173.00	169.20	173.00	173.00	405,783
2026-07-15	166.50	173.00	165.10	170.50	170.50	890,036
2026-07-14	161.00	167.70	159.40	166.40	166.40	920,838
2026-07-13	161.20	166.40	159.00	162.70	162.70	305,149
2026-07-10	158.50	164.70	158.50	162.00	162.00	274,208
2026-07-09	160.80	161.60	158.00	161.60	161.60	482,509
2026-07-08	162.00	162.50	156.00	156.50	156.50	387,518
2026-07-07	166.80	168.20	163.50	163.80	163.80	443,327
2026-07-06	164.50	167.60	164.50	167.00	167.00	641,261
2026-07-03	160.40	166.10	160.40	164.70	164.70	493,727
2026-07-02	152.60	162.70	152.60	161.70	161.70	431,200
2026-07-01	155.20	155.50	152.00	154.50	154.50	768,256
2026-06-30	153.00	156.20	151.50	154.20	154.20	916,255
2026-06-29	150.70	150.90	148.10	149.60	149.60	221,235
2026-06-26	150.20	152.10	147.60	150.60	150.60	421,209
2026-06-25	147.00	150.70	145.60	150.30	150.30	1,110,776
2026-06-24	148.40	149.20	143.70	146.20	146.20	625,311
2026-06-23	148.00	148.60	146.00	147.00	147.00	369,179
2026-06-22	149.30	149.60	146.00	148.00	148.00	535,709
2026-06-18	151.50	151.70	146.20	149.20	149.20	1,107,113
2026-06-17	154.10	154.20	150.80	151.50	151.50	641,334
2026-06-16	155.60	155.60	152.10	152.80	152.80	780,383
2026-06-15	161.20	163.50	155.20	155.60	155.60	422,951
2026-06-12	159.80	160.40	155.20	159.20	159.20	732,427
2026-06-11	161.20	161.20	155.30	157.20	157.20	554,818
2026-06-10	160.30	161.90	158.70	161.90	161.90	1,245,370
2026-06-09	160.20	162.60	159.50	160.30	160.30	184,443
2026-06-08	156.90	161.30	156.70	161.00	161.00	339,036
2026-06-05	160.30	162.40	158.10	158.60	158.60	232,290
2026-06-04	160.00	163.60	159.40	160.30	160.30	239,365
2026-06-03	160.80	161.70	159.00	160.10	160.10	371,862
2026-06-02	164.60	167.00	160.80	160.80	160.80	225,210
2026-06-01	167.00	167.20	163.10	164.20	164.20	509,517
2026-05-29	166.80	168.90	166.30	166.60	166.60	1,098,811
2026-05-28	167.50	169.00	166.30	166.70	166.70	375,781
2026-05-27	169.60	174.40	167.80	168.70	168.70	284,917
2026-05-26	167.80	169.60	166.70	169.20	169.20	633,311
2026-05-25	169.00	170.80	167.80	167.80	167.80	476,397
2026-05-22	171.20	171.70	166.20	167.20	167.20	375,217
2026-05-21	175.30	175.60	170.10	170.10	170.10	317,861
2026-05-20	171.10	177.30	169.40	175.30	175.30	729,692
2026-05-19	173.50	176.60	172.30	172.50	172.50	493,478
2026-05-18	173.50	175.10	170.00	173.30	173.30	630,502
2026-05-15	175.40	176.80	173.10	173.70	173.70	439,064
2026-05-13	176.80	177.00	173.70	174.30	174.30	213,020
2026-05-12	176.40	179.00	175.50	176.70	176.70	660,828
2026-05-11	177.50	179.90	175.50	178.80	178.80	494,442
2026-05-08	187.90	187.90	177.20	180.50	176.80	677,885
2026-05-07	187.30	188.10	185.00	187.90	184.05	964,359
2026-05-06	181.00	192.00	179.60	186.30	182.48	732,983
2026-05-05	179.30	182.30	179.30	181.00	177.29	260,718
2026-05-04	186.10	186.10	175.70	180.50	176.80	290,592
2026-04-30	180.20	183.40	178.10	183.40	179.64	359,222

← NewerPage 2 of 5 · 250 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.