AB Sagax (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	243.80	247.00	243.80	245.60	236.57	214,946
2024-11-13	248.00	250.20	243.20	244.40	235.41	255,664
2024-11-12	250.40	251.00	247.20	248.60	239.46	486,702
2024-11-11	252.40	254.20	251.20	251.40	242.15	230,968
2024-11-08	249.20	253.60	249.00	252.20	242.92	353,219
2024-11-07	244.20	250.80	244.00	248.80	239.65	426,644
2024-11-06	251.40	253.80	242.80	243.40	234.45	589,921
2024-11-05	252.60	253.60	249.80	251.40	242.15	243,425
2024-11-04	254.00	255.60	252.80	253.40	244.08	198,720
2024-11-01	253.80	255.80	252.80	253.20	243.89	316,799
2024-10-31	256.40	257.00	252.40	254.80	245.43	352,360
2024-10-30	260.40	263.20	257.80	257.80	248.32	367,977
2024-10-29	266.00	267.00	260.40	260.40	250.82	507,613
2024-10-28	264.20	267.40	261.40	265.60	255.83	286,108
2024-10-25	261.00	266.40	259.60	263.00	253.33	287,390
2024-10-24	259.00	263.00	259.00	261.00	251.40	183,058
2024-10-23	259.20	263.60	258.00	261.60	251.98	134,801
2024-10-22	265.20	265.80	257.40	261.40	251.79	190,738
2024-10-21	270.00	271.40	264.80	265.20	255.45	149,014
2024-10-18	276.00	276.00	269.40	271.00	261.03	256,978
2024-10-17	276.80	277.00	272.00	273.60	263.54	192,913
2024-10-16	278.00	279.60	275.40	277.00	266.81	153,639
2024-10-15	283.00	283.00	277.80	278.20	267.97	314,643
2024-10-14	281.20	283.20	277.00	282.00	271.63	224,847
2024-10-11	280.00	283.20	271.60	281.20	270.86	343,693
2024-10-10	277.60	279.20	269.40	273.80	263.73	466,069
2024-10-09	284.60	286.40	278.20	279.20	268.93	578,378
2024-10-08	284.40	287.40	282.00	284.60	274.13	125,226
2024-10-07	287.00	287.80	282.80	284.60	274.13	136,118
2024-10-04	290.00	293.80	285.80	286.80	276.25	161,104
2024-10-03	296.00	297.20	288.40	290.60	279.91	195,588
2024-10-02	298.00	298.40	289.80	295.80	284.92	390,309
2024-10-01	289.20	297.00	287.80	294.00	283.19	249,509
2024-09-30	284.60	289.20	283.40	289.20	278.56	527,430
2024-09-27	284.40	286.60	282.60	285.60	275.10	313,902
2024-09-26	280.00	284.40	277.20	283.80	273.36	706,086
2024-09-25	275.60	279.40	274.40	276.20	266.04	300,253
2024-09-24	280.00	280.00	272.40	275.60	265.46	188,038
2024-09-23	275.80	279.00	274.40	278.80	268.55	574,692
2024-09-20	274.40	275.80	273.00	275.80	265.66	1,360,835
2024-09-19	268.80	276.60	268.80	274.40	264.31	656,867
2024-09-18	265.00	265.80	263.60	263.80	254.10	189,753
2024-09-17	271.00	272.40	265.60	266.40	256.60	195,041
2024-09-16	274.80	274.80	269.40	269.40	259.49	238,519
2024-09-13	266.40	276.20	266.40	275.00	264.89	242,092
2024-09-12	268.20	273.00	268.20	270.60	260.65	179,108
2024-09-11	274.00	274.00	266.60	268.20	258.34	220,103
2024-09-10	266.60	273.80	266.20	273.80	263.73	283,228
2024-09-09	267.60	267.60	264.40	267.00	257.18	116,745
2024-09-06	264.00	269.80	259.40	266.20	256.41	615,609
2024-09-05	263.20	268.40	262.20	264.80	255.06	160,670
2024-09-04	257.20	267.00	255.00	264.60	254.87	560,956
2024-09-03	269.00	270.60	262.80	264.00	254.29	335,921
2024-09-02	270.00	271.00	264.80	270.80	260.84	369,696
2024-08-30	270.80	274.00	269.40	270.60	260.65	848,722
2024-08-29	277.20	278.00	269.60	270.00	260.07	255,224
2024-08-28	276.80	279.40	275.20	276.60	266.43	455,381
2024-08-27	282.00	283.80	276.60	277.40	267.20	445,111
2024-08-26	280.00	282.40	277.40	281.60	271.24	600,428
2024-08-23	272.00	277.20	272.00	277.20	267.01	112,261

← NewerPage 9 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.