AB Sagax (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	180.80	180.90	179.00	180.20	176.51	273,510
2026-04-28	182.20	182.70	179.50	182.40	178.66	488,731
2026-04-27	185.10	185.70	181.00	182.20	178.47	232,534
2026-04-24	187.90	188.00	185.20	186.10	182.29	289,369
2026-04-23	192.20	192.30	187.40	187.40	183.56	547,777
2026-04-22	191.00	195.20	189.50	192.20	188.26	323,884
2026-04-21	190.30	192.30	190.10	190.60	186.69	299,441
2026-04-20	192.00	193.20	189.80	190.10	186.20	315,009
2026-04-17	190.20	195.90	189.70	193.30	189.34	396,670
2026-04-16	191.50	191.50	185.00	191.40	187.48	835,821
2026-04-15	190.90	192.90	190.00	192.80	188.85	370,629
2026-04-14	188.00	191.90	187.20	190.90	186.99	300,078
2026-04-13	184.80	186.60	183.20	186.60	182.78	356,876
2026-04-10	184.10	186.20	182.50	184.50	180.72	252,030
2026-04-09	183.10	184.80	181.90	184.00	180.23	362,473
2026-04-08	186.00	187.80	182.00	183.00	179.25	435,795
2026-04-07	180.00	182.70	179.30	180.10	176.41	819,578
2026-04-02	178.40	180.60	177.80	179.90	176.21	118,987
2026-04-01	179.40	181.50	176.00	180.90	177.19	801,275
2026-03-31	174.00	175.50	173.20	174.00	170.43	706,852
2026-03-30	167.40	173.00	166.30	172.40	168.87	789,146
2026-03-27	167.50	168.20	165.70	166.60	163.18	511,748
2026-03-26	165.40	169.00	165.40	167.60	164.16	455,969
2026-03-25	164.60	168.40	164.50	168.10	164.65	623,453
2026-03-24	162.00	164.40	160.60	162.40	159.07	384,156
2026-03-23	160.00	166.30	156.80	162.00	158.68	562,191
2026-03-20	170.00	171.40	164.60	164.60	161.23	627,577
2026-03-19	171.30	171.90	167.70	169.20	165.73	295,809
2026-03-18	176.30	177.70	173.00	173.30	169.75	279,337
2026-03-17	174.90	178.50	174.40	176.20	172.59	551,072
2026-03-16	172.10	177.30	170.30	175.70	172.10	355,027
2026-03-13	174.10	174.60	171.60	172.30	168.77	215,407
2026-03-12	174.50	175.70	173.00	175.30	171.71	313,271
2026-03-11	177.60	178.50	174.60	174.90	171.31	272,244
2026-03-10	176.70	180.30	176.40	179.70	176.02	340,987
2026-03-09	172.00	175.20	170.50	174.50	170.92	560,706
2026-03-06	180.40	181.80	176.10	176.90	173.27	406,579
2026-03-05	182.70	184.50	178.90	178.90	175.23	524,018
2026-03-04	180.50	184.70	180.40	183.30	179.54	275,199
2026-03-03	184.00	185.40	181.20	181.20	177.49	648,781
2026-03-02	187.10	188.40	185.00	187.10	183.26	556,013
2026-02-27	185.80	191.00	185.20	191.00	187.08	1,324,203
2026-02-26	182.00	187.50	181.40	185.90	182.09	418,074
2026-02-25	180.00	183.30	179.10	183.30	179.54	466,200
2026-02-24	176.30	181.50	175.60	180.00	176.31	577,790
2026-02-23	178.10	178.70	175.90	176.30	172.69	279,858
2026-02-20	176.70	178.40	176.00	178.30	174.65	567,675
2026-02-19	173.80	176.80	173.10	174.80	171.22	261,573
2026-02-18	171.70	176.80	170.60	174.00	170.43	955,598
2026-02-17	172.40	174.30	171.50	173.00	169.45	2,286,155
2026-02-16	177.70	178.50	172.50	172.50	168.96	386,421
2026-02-13	179.50	180.40	177.00	177.60	173.96	1,964,362
2026-02-12	179.00	182.90	177.60	179.70	176.02	477,514
2026-02-11	189.60	191.80	182.40	182.90	179.15	602,599
2026-02-10	186.40	189.70	184.30	189.10	185.22	500,369
2026-02-09	197.70	200.60	180.00	184.40	180.62	1,849,066
2026-02-06	195.10	198.00	192.50	197.60	193.55	293,256
2026-02-05	196.70	196.80	192.50	195.20	191.20	331,029
2026-02-04	193.10	198.60	190.90	196.70	192.67	319,457
2026-02-03	195.60	196.30	192.60	194.30	190.32	243,868

← NewerPage 3 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.