AB Sagax (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	238.40	238.40	234.40	236.60	227.90	228,127
2025-02-13	234.00	239.00	231.80	238.20	229.44	300,825
2025-02-12	235.20	236.40	228.80	231.60	223.08	301,985
2025-02-11	240.00	240.00	231.60	234.00	225.39	249,047
2025-02-10	238.40	240.40	237.40	240.40	231.56	434,270
2025-02-07	244.00	245.00	235.60	238.20	229.44	301,786
2025-02-06	244.40	245.20	240.40	244.60	235.60	306,883
2025-02-05	238.60	245.40	237.80	245.00	235.99	567,619
2025-02-04	241.00	243.20	237.40	238.80	230.02	366,972
2025-02-03	240.00	242.20	237.20	241.80	232.91	463,742
2025-01-31	246.00	246.20	241.60	244.20	235.22	281,005
2025-01-30	241.60	247.20	240.40	246.40	237.34	333,052
2025-01-29	242.00	242.60	238.80	240.20	231.37	654,285
2025-01-28	240.00	242.20	237.20	241.00	232.14	245,432
2025-01-27	236.60	242.20	234.80	239.60	230.79	231,193
2025-01-24	238.20	239.40	235.60	236.40	227.71	570,302
2025-01-23	234.20	238.00	232.20	237.20	228.48	389,031
2025-01-22	234.20	235.80	232.20	233.00	224.43	344,550
2025-01-21	230.80	233.60	229.60	233.40	224.82	237,357
2025-01-20	236.00	236.40	230.60	231.40	222.89	376,801
2025-01-17	233.00	237.00	231.80	235.80	227.13	453,192
2025-01-16	231.20	232.40	226.20	231.80	223.28	332,051
2025-01-15	223.60	232.80	223.20	228.80	220.39	441,010
2025-01-14	218.20	223.20	216.80	222.40	214.22	801,536
2025-01-13	214.20	215.80	210.40	210.80	203.05	215,786
2025-01-10	218.40	219.00	212.00	215.20	207.29	315,237
2025-01-09	214.00	219.00	212.20	218.40	210.37	227,174
2025-01-08	217.00	221.20	213.40	214.60	206.71	284,332
2025-01-07	223.60	227.60	215.80	217.20	209.21	327,740
2025-01-03	228.20	229.60	223.20	224.00	215.76	198,033
2025-01-02	226.60	228.20	225.00	228.00	219.61	225,283
2024-12-30	226.20	228.20	224.40	226.20	217.88	331,799
2024-12-27	225.20	227.00	224.00	226.20	217.88	284,971
2024-12-23	226.20	226.60	223.00	224.60	216.34	181,420
2024-12-20	221.60	227.40	221.60	227.40	219.04	684,356
2024-12-19	220.80	228.40	220.80	222.60	214.41	317,830
2024-12-18	228.00	229.80	227.20	229.60	221.16	282,918
2024-12-17	226.60	229.00	225.40	227.60	219.23	301,360
2024-12-16	230.80	231.40	226.40	228.00	219.61	336,242
2024-12-13	235.00	236.40	229.20	230.80	222.31	264,178
2024-12-12	237.80	238.80	234.40	235.60	226.94	208,724
2024-12-11	236.20	237.40	232.60	236.40	227.71	398,660
2024-12-10	232.80	237.40	230.60	237.00	228.28	400,307
2024-12-09	236.60	238.60	232.80	234.00	225.39	361,580
2024-12-06	234.20	237.20	232.00	236.40	227.71	548,924
2024-12-05	242.00	242.00	232.40	232.60	224.05	405,484
2024-12-04	239.80	242.00	239.20	241.20	232.33	296,554
2024-12-03	241.40	242.20	238.80	239.80	230.98	243,169
2024-12-02	241.40	242.80	239.00	241.20	232.33	398,993
2024-11-29	238.60	241.60	238.00	241.60	232.71	659,434
2024-11-28	242.40	245.00	239.20	240.80	231.94	183,077
2024-11-27	236.60	243.60	235.60	243.60	234.64	767,284
2024-11-26	235.20	237.20	233.80	237.20	228.48	257,128
2024-11-25	239.80	240.60	237.60	237.80	229.05	756,353
2024-11-22	230.20	236.00	230.20	236.00	227.32	371,326
2024-11-21	236.60	236.60	229.40	230.60	222.12	465,098
2024-11-20	240.80	242.80	235.60	236.40	227.71	524,998
2024-11-19	239.00	241.40	234.80	240.80	231.94	826,151
2024-11-18	242.00	242.00	237.00	237.80	229.05	294,808
2024-11-15	244.40	245.20	241.80	242.80	233.87	95,744

← NewerPage 8 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.