AB Sagax (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 196.30 | 197.90 | 193.80 | 195.60 | 191.59 | 245,842 |
| 2026-01-30 | 197.90 | 199.00 | 195.60 | 196.50 | 192.47 | 497,007 |
| 2026-01-29 | 195.70 | 198.90 | 194.30 | 197.50 | 193.45 | 442,247 |
| 2026-01-28 | 192.40 | 196.20 | 191.00 | 195.00 | 191.00 | 212,664 |
| 2026-01-27 | 194.50 | 194.60 | 191.10 | 191.20 | 187.28 | 233,054 |
| 2026-01-26 | 194.90 | 195.60 | 191.50 | 195.00 | 191.00 | 307,100 |
| 2026-01-23 | 193.90 | 194.60 | 192.30 | 194.50 | 190.51 | 252,238 |
| 2026-01-22 | 191.40 | 195.30 | 191.40 | 193.10 | 189.14 | 386,759 |
| 2026-01-21 | 192.20 | 192.50 | 189.90 | 190.00 | 186.11 | 299,464 |
| 2026-01-20 | 197.10 | 197.10 | 191.20 | 191.20 | 187.28 | 216,979 |
| 2026-01-19 | 200.00 | 200.60 | 196.50 | 197.00 | 192.96 | 380,081 |
| 2026-01-16 | 200.00 | 201.60 | 197.10 | 200.80 | 196.68 | 883,529 |
| 2026-01-15 | 196.90 | 200.80 | 195.00 | 200.00 | 195.90 | 314,310 |
| 2026-01-14 | 199.90 | 200.20 | 193.20 | 195.90 | 191.88 | 430,047 |
| 2026-01-13 | 201.00 | 201.00 | 197.70 | 198.80 | 194.72 | 222,568 |
| 2026-01-12 | 201.20 | 202.00 | 198.80 | 200.60 | 196.49 | 263,407 |
| 2026-01-09 | 197.00 | 202.00 | 196.00 | 201.60 | 197.47 | 189,494 |
| 2026-01-08 | 202.80 | 203.20 | 196.90 | 198.20 | 194.14 | 240,267 |
| 2026-01-07 | 194.40 | 203.00 | 193.40 | 203.00 | 198.84 | 393,148 |
| 2026-01-05 | 193.00 | 193.00 | 190.50 | 191.50 | 187.57 | 283,881 |
| 2026-01-02 | 197.20 | 197.20 | 192.70 | 193.00 | 189.04 | 180,997 |
| 2025-12-30 | 196.60 | 197.70 | 195.50 | 197.60 | 193.55 | 279,322 |
| 2025-12-29 | 195.30 | 197.80 | 194.80 | 196.60 | 192.57 | 246,814 |
| 2025-12-23 | 195.10 | 197.40 | 195.00 | 195.30 | 191.30 | 179,992 |
| 2025-12-22 | 197.00 | 197.30 | 194.60 | 195.20 | 191.20 | 218,706 |
| 2025-12-19 | 199.50 | 200.00 | 195.40 | 197.80 | 193.75 | 608,739 |
| 2025-12-18 | 200.20 | 200.60 | 198.30 | 200.00 | 195.90 | 229,891 |
| 2025-12-17 | 199.00 | 201.00 | 197.00 | 200.80 | 196.68 | 465,124 |
| 2025-12-16 | 199.20 | 200.40 | 197.40 | 199.00 | 194.92 | 199,744 |
| 2025-12-15 | 198.30 | 201.00 | 197.80 | 198.80 | 194.72 | 316,219 |
| 2025-12-12 | 196.70 | 201.20 | 196.20 | 198.30 | 194.24 | 272,323 |
| 2025-12-11 | 197.20 | 197.60 | 195.20 | 197.00 | 192.96 | 168,986 |
| 2025-12-10 | 195.00 | 198.40 | 193.40 | 197.40 | 193.35 | 306,807 |
| 2025-12-09 | 198.10 | 198.10 | 193.80 | 195.30 | 191.30 | 271,271 |
| 2025-12-08 | 200.20 | 200.80 | 197.60 | 198.60 | 194.53 | 216,028 |
| 2025-12-05 | 201.80 | 203.80 | 199.90 | 200.80 | 196.68 | 353,456 |
| 2025-12-04 | 195.80 | 200.40 | 195.80 | 199.60 | 195.51 | 174,059 |
| 2025-12-03 | 197.90 | 198.60 | 195.50 | 195.90 | 191.88 | 178,084 |
| 2025-12-02 | 199.20 | 200.20 | 197.20 | 197.20 | 193.16 | 166,421 |
| 2025-12-01 | 199.00 | 201.60 | 197.70 | 199.10 | 195.02 | 278,339 |
| 2025-11-28 | 202.80 | 203.00 | 200.40 | 202.00 | 197.86 | 467,407 |
| 2025-11-27 | 202.20 | 203.60 | 201.60 | 203.00 | 198.84 | 379,901 |
| 2025-11-26 | 200.80 | 203.00 | 197.50 | 203.00 | 198.84 | 229,010 |
| 2025-11-25 | 199.40 | 200.60 | 197.60 | 200.00 | 195.90 | 454,109 |
| 2025-11-24 | 199.80 | 200.80 | 198.80 | 199.40 | 195.31 | 625,058 |
| 2025-11-21 | 197.00 | 200.40 | 196.50 | 198.90 | 194.82 | 118,114 |
| 2025-11-20 | 203.60 | 203.60 | 197.90 | 197.90 | 193.84 | 202,502 |
| 2025-11-19 | 202.00 | 203.60 | 199.70 | 202.40 | 198.25 | 228,222 |
| 2025-11-18 | 201.60 | 203.40 | 200.60 | 201.40 | 197.27 | 208,359 |
| 2025-11-17 | 203.80 | 207.20 | 203.40 | 203.80 | 199.62 | 174,411 |
| 2025-11-14 | 206.00 | 207.00 | 203.00 | 203.80 | 199.62 | 160,052 |
| 2025-11-13 | 206.80 | 209.40 | 205.80 | 205.80 | 201.58 | 185,144 |
| 2025-11-12 | 206.40 | 207.60 | 204.60 | 206.20 | 201.97 | 294,605 |
| 2025-11-11 | 205.60 | 207.80 | 203.60 | 206.40 | 202.17 | 346,244 |
| 2025-11-10 | 210.60 | 212.00 | 205.60 | 205.60 | 201.39 | 171,743 |
| 2025-11-07 | 210.00 | 212.00 | 209.60 | 211.00 | 206.67 | 177,964 |
| 2025-11-06 | 208.60 | 211.60 | 208.40 | 210.20 | 205.89 | 167,430 |
| 2025-11-05 | 210.00 | 212.20 | 208.80 | 209.00 | 204.72 | 394,438 |
| 2025-11-04 | 210.60 | 213.20 | 209.00 | 211.40 | 207.07 | 369,318 |
| 2025-11-03 | 213.00 | 215.60 | 211.40 | 212.00 | 207.65 | 225,967 |
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.