AB Sagax (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	209.20	213.00	207.20	208.20	203.93	316,779
2025-05-13	209.00	210.80	207.20	209.20	204.91	517,998
2025-05-12	213.20	214.00	206.60	210.20	205.89	429,780
2025-05-09	206.00	213.40	203.20	213.20	208.83	392,921
2025-05-08	216.20	216.60	210.60	210.60	202.85	483,687
2025-05-07	215.40	217.20	212.80	216.00	208.06	728,514
2025-05-06	220.00	220.00	214.00	215.20	207.29	297,929
2025-05-05	221.00	222.20	218.20	220.20	212.10	115,665
2025-05-02	220.00	221.80	216.00	220.00	211.91	440,023
2025-04-30	215.40	219.60	213.40	219.20	211.14	661,579
2025-04-29	214.80	218.40	214.60	215.20	207.29	371,149
2025-04-28	216.80	219.60	213.20	214.60	206.71	250,187
2025-04-25	214.40	218.60	214.40	216.80	208.83	389,355
2025-04-24	215.00	218.60	213.00	214.80	206.90	212,127
2025-04-23	217.60	221.20	214.00	214.80	206.90	262,810
2025-04-22	210.20	218.20	209.00	216.00	208.06	281,461
2025-04-17	212.00	214.20	209.00	211.20	203.43	99,993
2025-04-16	210.00	214.00	208.80	212.00	204.20	304,657
2025-04-15	200.60	210.60	199.50	210.40	202.66	270,009
2025-04-14	198.00	202.40	196.40	201.40	193.99	311,218
2025-04-11	190.60	197.60	189.80	196.70	189.47	525,394
2025-04-10	193.00	196.20	188.70	189.90	182.92	682,036
2025-04-09	180.00	182.80	173.50	180.40	173.77	971,279
2025-04-08	190.00	190.10	182.50	185.80	178.97	1,039,750
2025-04-07	194.10	202.60	189.00	189.10	182.15	1,226,467
2025-04-04	217.40	220.60	202.00	202.00	194.57	1,014,908
2025-04-03	208.80	221.80	206.00	216.00	208.06	792,989
2025-04-02	212.40	213.00	209.20	212.00	204.20	336,016
2025-04-01	211.00	214.00	209.20	212.40	204.59	207,436
2025-03-31	211.00	214.00	209.40	210.60	202.85	648,986
2025-03-28	206.00	214.20	205.00	212.40	204.59	686,471
2025-03-27	203.80	207.40	203.80	205.80	198.23	464,932
2025-03-26	205.20	205.40	202.40	205.20	197.65	289,679
2025-03-25	202.60	205.00	200.00	205.00	197.46	383,526
2025-03-24	207.20	207.80	202.00	202.80	195.34	228,375
2025-03-21	207.20	208.20	204.60	207.40	199.77	625,024
2025-03-20	208.40	211.60	207.00	208.60	200.93	379,953
2025-03-19	208.00	209.60	206.40	208.20	200.54	679,855
2025-03-18	209.60	210.60	206.20	207.40	199.77	394,064
2025-03-17	209.80	210.60	206.80	209.60	201.89	357,886
2025-03-14	204.00	210.00	202.80	209.60	201.89	482,905
2025-03-13	204.40	207.00	203.60	204.00	196.50	460,112
2025-03-12	206.60	211.80	204.80	205.20	197.65	576,162
2025-03-11	210.40	213.60	206.60	206.60	199.00	368,794
2025-03-10	214.60	216.60	210.40	210.40	202.66	327,968
2025-03-07	210.80	216.20	209.20	214.00	206.13	536,177
2025-03-06	219.00	220.00	209.00	210.80	203.05	620,183
2025-03-05	225.60	227.60	218.80	219.60	211.52	792,049
2025-03-04	225.00	228.20	224.20	226.60	218.27	566,627
2025-03-03	223.60	225.60	221.00	225.00	216.73	674,377
2025-02-28	219.00	224.20	218.40	224.20	215.95	950,926
2025-02-27	222.00	223.00	219.60	221.40	213.26	478,769
2025-02-26	222.60	224.60	221.80	222.20	214.03	953,675
2025-02-25	222.60	226.40	221.40	222.20	214.03	669,237
2025-02-24	227.60	228.60	221.80	223.00	214.80	546,486
2025-02-21	222.20	225.40	218.40	219.40	211.33	645,606
2025-02-20	223.80	223.80	220.60	222.00	213.84	365,906
2025-02-19	228.60	229.80	220.80	222.60	214.41	432,138
2025-02-18	233.80	233.80	228.20	229.60	221.16	290,249
2025-02-17	236.60	237.80	233.60	233.80	225.20	606,902

← NewerPage 7 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.