AB Sagax (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	213.20	215.00	212.00	212.00	207.65	240,163
2025-08-08	212.80	214.00	211.60	213.20	208.83	154,325
2025-08-07	208.00	213.20	208.00	212.20	207.85	217,628
2025-08-06	211.00	213.60	207.60	208.40	204.13	285,435
2025-08-05	212.20	213.00	210.00	210.20	205.89	175,051
2025-08-04	207.20	211.20	207.20	211.00	206.67	165,254
2025-08-01	205.40	208.20	204.60	207.60	203.34	217,375
2025-07-31	210.00	211.60	207.60	207.60	203.34	232,909
2025-07-30	208.80	210.20	207.40	209.60	205.30	224,771
2025-07-29	214.00	214.20	206.60	210.80	206.48	137,097
2025-07-28	216.00	218.80	214.20	214.20	209.81	129,080
2025-07-25	215.00	216.60	214.00	216.00	211.57	135,419
2025-07-24	213.20	217.20	212.60	217.20	212.75	170,870
2025-07-23	217.00	217.20	213.20	213.80	209.42	290,303
2025-07-22	215.60	217.00	214.60	215.60	211.18	348,679
2025-07-21	213.40	215.80	212.60	215.80	211.38	225,353
2025-07-18	209.80	213.20	209.60	212.20	207.85	203,626
2025-07-17	210.00	210.80	207.60	209.60	205.30	267,347
2025-07-16	209.60	213.00	209.40	209.80	205.50	301,215
2025-07-15	210.00	215.80	208.40	212.00	207.65	315,965
2025-07-14	213.00	217.80	208.60	210.60	206.28	336,890
2025-07-11	214.80	215.60	212.60	212.80	208.44	409,090
2025-07-10	215.20	216.60	214.40	216.40	211.96	291,889
2025-07-09	214.20	215.40	212.40	214.20	209.81	216,941
2025-07-08	213.00	213.80	210.40	213.40	209.03	341,112
2025-07-07	221.60	221.60	213.20	214.20	209.81	303,065
2025-07-04	221.80	222.60	219.80	221.20	216.67	153,728
2025-07-03	220.00	222.80	218.60	222.60	218.04	226,811
2025-07-02	219.00	220.00	217.40	219.00	214.51	220,776
2025-07-01	216.80	220.60	216.00	218.60	214.12	291,837
2025-06-30	218.60	222.80	215.60	216.00	211.57	345,082
2025-06-27	218.20	220.00	216.00	218.40	213.92	221,196
2025-06-26	212.60	217.80	212.20	217.20	212.75	224,054
2025-06-25	212.00	215.20	211.80	212.40	208.05	283,376
2025-06-24	215.80	218.00	211.80	212.00	207.65	313,955
2025-06-23	209.60	214.60	209.20	214.00	209.61	308,671
2025-06-19	210.00	213.00	209.80	210.60	206.28	375,601
2025-06-18	209.60	212.80	208.80	212.80	208.44	296,585
2025-06-17	206.00	209.60	205.60	209.00	204.72	374,699
2025-06-16	203.20	208.00	200.80	207.80	203.54	339,059
2025-06-13	204.40	204.40	200.80	202.00	197.86	455,751
2025-06-12	210.60	210.60	204.20	205.40	201.19	541,906
2025-06-11	217.60	217.60	210.00	210.80	206.48	502,025
2025-06-10	215.00	215.60	212.60	215.60	211.18	365,633
2025-06-09	211.20	218.00	211.20	214.80	210.40	230,185
2025-06-05	210.00	215.20	209.60	211.40	207.07	360,823
2025-06-04	205.60	209.80	204.60	209.60	205.30	777,699
2025-06-03	206.80	207.00	203.60	206.00	201.78	516,104
2025-06-02	207.20	209.60	205.00	206.80	202.56	285,314
2025-05-30	203.00	214.00	203.00	209.80	205.50	1,020,695
2025-05-28	204.20	206.00	202.60	202.80	198.64	122,280
2025-05-27	206.80	208.60	202.80	204.00	199.82	248,547
2025-05-26	202.40	205.20	200.60	205.20	200.99	156,628
2025-05-23	201.00	203.60	198.10	200.60	196.49	313,418
2025-05-22	207.60	207.60	200.40	200.40	196.29	366,731
2025-05-21	210.40	211.40	203.40	207.80	203.54	246,027
2025-05-20	204.00	210.40	204.00	210.40	206.09	402,082
2025-05-19	207.40	207.40	201.40	206.80	202.56	601,181
2025-05-16	209.20	210.40	206.00	206.00	201.78	777,881
2025-05-15	207.80	211.20	206.00	206.00	201.78	780,273

← NewerPage 6 of 22 · 1,261 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.