AB Sagax (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	272.40	274.80	267.80	271.00	252.55	289,056
2022-01-12	273.40	275.40	266.40	272.80	254.23	236,605
2022-01-11	267.60	271.40	264.20	268.00	249.76	488,778
2022-01-10	280.60	284.00	264.20	266.20	248.08	459,687
2022-01-07	294.20	294.20	279.20	280.40	261.31	532,457
2022-01-05	297.00	299.00	293.20	296.20	276.04	180,303
2022-01-04	307.40	308.80	296.40	297.00	276.78	328,352
2022-01-03	306.40	308.80	302.40	304.80	284.05	277,072
2021-12-30	302.20	305.80	300.00	305.00	284.24	273,725
2021-12-29	303.60	304.20	299.40	302.60	282.00	189,300
2021-12-28	304.20	305.80	300.00	304.60	283.87	122,822
2021-12-27	296.20	303.60	295.20	301.80	281.26	334,996
2021-12-23	298.00	300.00	295.60	296.00	275.85	199,939
2021-12-22	300.00	300.00	292.00	296.40	276.23	343,221
2021-12-21	300.80	307.40	295.80	298.00	277.72	462,727
2021-12-20	300.20	305.40	296.00	300.20	279.77	316,846
2021-12-17	303.60	308.00	294.00	304.00	283.31	1,276,932
2021-12-16	304.00	306.20	298.60	305.00	284.24	612,463
2021-12-15	296.80	302.40	294.20	299.20	278.84	362,272
2021-12-14	309.60	311.60	294.20	294.20	274.18	547,563
2021-12-13	315.60	318.60	308.00	309.40	288.34	326,705
2021-12-10	324.00	326.00	314.20	315.80	294.31	458,121
2021-12-09	333.00	339.40	320.60	326.00	303.81	824,047
2021-12-08	347.00	351.60	340.60	342.00	318.72	455,483
2021-12-07	339.00	349.20	339.00	346.40	322.82	539,168
2021-12-06	344.40	349.20	337.80	339.00	315.93	402,029
2021-12-03	353.60	358.00	339.60	340.00	316.86	552,439
2021-12-02	351.00	354.20	344.80	350.60	326.74	669,574
2021-12-01	353.40	357.20	347.40	354.00	329.91	461,242
2021-11-30	365.20	367.80	350.20	353.20	329.16	8,907,149
2021-11-29	370.00	372.80	363.80	365.20	340.34	899,501
2021-11-26	365.00	376.00	360.00	362.60	337.92	754,273
2021-11-25	364.80	377.40	364.00	374.20	348.73	470,449
2021-11-24	359.60	364.20	355.80	360.60	336.06	972,505
2021-11-23	368.20	368.20	358.60	358.60	334.19	446,168
2021-11-22	380.60	383.00	369.80	370.60	345.38	357,809
2021-11-19	381.40	382.60	379.00	380.00	354.14	522,566
2021-11-18	380.60	384.40	379.00	380.00	354.14	472,838
2021-11-17	378.00	385.60	375.40	380.40	354.51	455,816
2021-11-16	367.40	379.40	365.80	378.40	352.64	292,944
2021-11-15	360.40	367.40	358.80	367.40	342.39	335,629
2021-11-12	354.60	360.60	352.40	360.20	335.68	448,829
2021-11-11	353.60	355.80	351.60	354.00	329.91	328,186
2021-11-10	356.40	358.40	350.40	353.20	329.16	450,810
2021-11-09	355.00	360.20	354.60	356.40	332.14	377,060
2021-11-08	351.20	354.20	347.20	354.00	329.91	361,488
2021-11-05	351.20	354.40	347.60	352.40	328.41	155,620
2021-11-04	342.40	347.80	338.80	347.60	323.94	566,888
2021-11-03	339.60	342.00	338.20	340.00	316.86	340,444
2021-11-02	339.00	342.00	335.40	339.60	316.49	358,536
2021-11-01	336.00	341.60	336.00	338.20	315.18	490,151
2021-10-29	338.00	344.00	330.20	336.00	313.13	428,462
2021-10-28	332.20	342.20	332.20	340.00	316.86	561,037
2021-10-27	336.60	343.20	335.80	337.80	314.81	490,646
2021-10-26	333.80	339.40	332.80	336.80	313.88	390,436
2021-10-25	334.80	336.80	331.20	334.40	311.64	301,087
2021-10-22	330.60	334.80	326.40	332.80	310.15	388,640
2021-10-21	322.80	330.00	320.20	329.20	306.79	434,403
2021-10-20	324.20	327.80	318.80	324.00	301.95	443,567
2021-10-19	322.00	327.80	320.80	324.40	302.32	294,814

← NewerPage 21 of 22 · 1,263 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.