AB Sagax (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	284.40	286.40	267.50	269.40	251.06	276,177
2022-04-05	291.40	297.70	283.90	285.00	265.60	265,049
2022-04-04	287.90	293.40	282.20	291.40	271.57	166,316
2022-04-01	284.80	287.90	276.00	287.90	268.30	214,520
2022-03-31	284.60	288.20	278.60	287.00	267.47	383,935
2022-03-30	280.20	283.00	274.20	281.40	262.25	166,197
2022-03-29	272.00	280.00	269.00	280.00	260.94	271,361
2022-03-28	264.00	267.60	261.80	266.60	248.45	297,603
2022-03-25	261.40	271.60	260.00	264.00	246.03	336,236
2022-03-24	269.20	270.40	260.00	261.40	243.61	476,931
2022-03-23	283.40	284.40	266.80	268.60	250.32	286,120
2022-03-22	287.20	287.80	281.20	282.00	262.81	343,416
2022-03-21	287.20	290.40	283.00	287.20	267.65	380,371
2022-03-18	278.00	287.40	275.40	287.40	267.84	609,919
2022-03-17	273.20	281.20	273.20	278.20	259.26	333,988
2022-03-16	262.40	273.20	260.80	272.80	254.23	280,103
2022-03-15	260.00	264.20	254.00	256.60	239.13	262,773
2022-03-14	259.60	272.80	258.80	265.80	247.71	243,241
2022-03-11	247.20	261.00	247.20	259.60	241.93	247,903
2022-03-10	259.40	263.80	246.80	252.20	235.03	261,380
2022-03-09	237.00	253.20	236.60	250.60	233.54	515,254
2022-03-08	237.00	247.80	231.80	234.80	218.82	428,205
2022-03-07	237.20	248.40	233.20	241.00	224.60	741,446
2022-03-04	255.00	265.00	246.20	247.40	230.56	495,195
2022-03-03	260.60	269.60	257.80	257.80	240.25	386,769
2022-03-02	255.00	264.80	251.20	262.00	244.17	308,309
2022-03-01	258.80	265.80	252.00	258.20	240.63	442,430
2022-02-28	248.80	260.60	248.80	260.00	242.30	715,815
2022-02-25	248.40	259.60	245.00	256.40	238.95	659,252
2022-02-24	231.80	248.20	229.80	244.20	227.58	627,898
2022-02-23	254.00	258.20	248.80	248.80	231.87	241,361
2022-02-22	235.00	255.20	232.40	252.40	235.22	368,502
2022-02-21	250.00	254.20	236.20	241.40	224.97	295,719
2022-02-18	262.20	264.20	252.40	254.00	236.71	178,738
2022-02-17	271.80	275.60	262.00	262.40	244.54	249,270
2022-02-16	265.40	273.00	265.00	272.00	253.49	245,477
2022-02-15	253.60	268.20	251.40	268.00	249.76	399,165
2022-02-14	252.60	257.80	241.80	255.00	237.64	471,336
2022-02-11	258.40	265.60	252.80	262.60	244.73	340,850
2022-02-10	263.20	267.80	253.20	261.00	243.24	356,766
2022-02-09	254.40	264.60	253.20	262.60	244.73	364,212
2022-02-08	258.20	262.60	248.60	251.40	234.29	276,076
2022-02-07	262.80	264.20	256.60	258.40	240.81	345,181
2022-02-04	275.80	276.60	260.20	260.80	243.05	242,200
2022-02-03	280.00	281.60	270.40	274.40	255.72	348,637
2022-02-02	274.80	282.40	273.60	280.00	260.94	267,971
2022-02-01	272.00	275.00	268.20	272.60	254.05	298,862
2022-01-31	262.20	272.00	261.80	269.00	250.69	412,704
2022-01-28	258.00	258.80	251.20	257.80	240.25	552,504
2022-01-27	258.40	265.00	256.80	259.20	241.56	572,616
2022-01-26	255.40	268.20	253.00	264.60	246.59	369,851
2022-01-25	255.80	258.60	248.20	252.80	235.59	356,023
2022-01-24	266.40	266.80	252.40	255.80	238.39	474,000
2022-01-21	270.20	271.60	266.40	268.00	249.76	400,120
2022-01-20	269.80	274.60	261.00	273.20	254.60	652,765
2022-01-19	246.20	260.60	244.20	257.40	239.88	605,031
2022-01-18	254.00	254.00	244.60	249.00	232.05	612,102
2022-01-17	260.00	260.00	251.80	256.80	239.32	264,309
2022-01-14	267.40	267.40	259.40	260.20	242.49	344,845
2022-01-13	272.40	274.80	267.80	271.00	252.55	289,056

← NewerPage 20 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.