AB Sagax (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	213.00	215.60	211.40	212.00	207.65	225,967
2025-10-31	216.80	217.20	213.20	213.20	208.83	166,172
2025-10-30	217.00	218.20	216.20	217.00	212.55	128,884
2025-10-29	216.20	219.20	214.80	217.80	213.34	116,908
2025-10-28	220.00	220.80	215.40	215.40	210.98	289,659
2025-10-27	222.80	223.40	220.00	222.00	217.45	282,481
2025-10-24	225.00	225.00	216.60	223.00	218.43	312,406
2025-10-23	221.00	223.60	217.00	222.00	217.45	303,693
2025-10-22	225.60	226.80	220.20	221.00	216.47	337,027
2025-10-21	217.80	225.60	217.60	225.60	220.98	272,457
2025-10-20	216.00	218.60	214.20	218.60	214.12	226,987
2025-10-17	218.00	218.20	212.60	215.20	210.79	281,371
2025-10-16	219.60	219.60	216.20	218.00	213.53	326,559
2025-10-15	218.00	222.60	216.80	218.00	213.53	439,803
2025-10-14	209.60	219.20	208.80	217.80	213.34	698,474
2025-10-13	203.00	209.40	202.80	209.40	205.11	329,504
2025-10-10	199.00	206.60	198.50	202.40	198.25	291,402
2025-10-09	199.80	200.60	196.50	198.40	194.33	145,582
2025-10-08	201.00	201.80	197.10	198.80	194.72	260,314
2025-10-07	199.00	200.20	197.40	199.00	194.92	137,817
2025-10-06	196.90	200.00	196.10	199.00	194.92	284,994
2025-10-03	195.10	198.90	195.10	197.50	193.45	286,865
2025-10-02	198.10	199.40	194.30	195.40	191.39	394,467
2025-10-01	196.90	198.70	194.80	197.10	193.06	291,892
2025-09-30	194.90	196.70	192.70	196.30	192.28	325,401
2025-09-29	194.60	197.80	194.10	195.50	191.49	192,000
2025-09-26	192.60	195.10	191.70	194.10	190.12	168,675
2025-09-25	196.80	196.80	191.70	191.70	187.77	224,772
2025-09-24	199.00	199.30	196.10	196.20	192.18	269,858
2025-09-23	196.00	200.80	196.00	198.30	194.24	362,497
2025-09-22	202.40	203.20	195.90	196.10	192.08	254,968
2025-09-19	204.60	206.80	203.00	203.00	198.84	812,577
2025-09-18	204.20	207.00	203.00	205.00	200.80	121,426
2025-09-17	204.00	205.80	201.40	204.40	200.21	171,427
2025-09-16	208.00	208.00	201.40	201.40	197.27	140,360
2025-09-15	204.20	208.40	202.60	206.40	202.17	150,573
2025-09-12	201.60	204.40	201.40	203.60	199.43	177,139
2025-09-11	201.00	201.80	199.20	201.20	197.08	153,077
2025-09-10	203.00	203.60	200.60	201.00	196.88	200,502
2025-09-09	202.80	204.40	201.20	202.40	198.25	161,042
2025-09-08	202.40	203.80	200.60	203.00	198.84	123,751
2025-09-05	200.80	203.60	199.10	202.40	198.25	287,974
2025-09-04	198.00	202.00	197.90	199.70	195.61	210,901
2025-09-03	197.00	199.50	196.20	197.50	193.45	253,949
2025-09-02	203.20	203.20	195.70	196.60	192.57	232,055
2025-09-01	205.20	207.20	203.20	203.60	199.43	113,980
2025-08-29	206.00	207.60	204.80	205.00	200.80	291,982
2025-08-28	209.20	211.40	205.40	205.40	201.19	119,468
2025-08-27	209.40	214.40	208.80	209.40	205.11	199,820
2025-08-26	210.20	213.80	209.00	209.00	204.72	709,037
2025-08-25	213.60	214.40	210.80	210.80	206.48	170,277
2025-08-22	211.20	213.80	210.40	213.80	209.42	250,113
2025-08-21	211.40	213.20	210.40	211.40	207.07	224,231
2025-08-20	209.00	213.40	209.00	212.40	208.05	142,691
2025-08-19	207.00	210.40	206.00	209.80	205.50	110,863
2025-08-18	209.60	211.60	205.00	206.40	202.17	259,548
2025-08-15	209.40	212.20	209.40	209.80	205.50	121,802
2025-08-14	211.40	212.60	210.20	210.60	206.28	316,174
2025-08-13	211.80	213.00	208.40	210.80	206.48	236,247
2025-08-12	212.40	214.20	211.40	211.80	207.46	198,443

← NewerPage 5 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.