AB Sagax (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	166.30	166.30	162.10	163.00	163.00	343,516
2026-10-16	166.90	168.80	165.30	167.10	167.10	558,191
2026-10-15	162.10	168.00	160.90	166.50	166.50	783,979
2026-10-14	160.10	164.80	159.40	163.10	163.10	481,976
2026-10-13	158.90	161.50	158.90	161.30	161.30	423,886
2026-10-12	158.70	160.40	157.60	158.10	158.10	500,932
2026-10-09	158.70	160.20	158.00	158.70	158.70	803,260
2026-10-08	158.70	159.00	156.10	157.10	157.10	475,843
2026-10-07	160.00	161.40	158.30	158.30	158.30	842,291
2026-10-06	156.90	159.90	156.90	159.90	159.90	422,673
2026-10-05	155.60	157.80	153.80	157.40	157.40	508,222
2026-10-02	156.90	158.40	155.60	155.60	155.60	499,836
2026-10-01	158.20	161.40	156.10	157.30	157.30	463,189
2026-09-30	158.90	160.50	156.10	157.00	157.00	461,192
2026-09-29	157.90	161.40	156.60	158.90	158.90	460,420
2026-09-28	156.60	158.90	155.90	158.10	158.10	632,660
2026-09-25	159.80	161.20	155.70	155.70	155.70	442,240
2026-09-24	162.60	163.80	159.40	159.80	159.80	273,927
2026-09-23	166.60	167.00	163.00	164.00	164.00	299,600
2026-09-22	168.10	168.90	165.70	166.60	166.60	459,741
2026-09-21	163.00	168.10	162.50	168.10	168.10	443,172
2026-09-18	166.70	167.00	162.70	163.00	163.00	1,202,960
2026-09-17	167.00	168.50	165.70	167.00	167.00	457,063
2026-09-16	166.00	168.10	165.70	166.60	166.60	424,528
2026-09-15	168.90	169.00	164.90	166.60	166.60	483,677
2026-09-14	172.50	172.50	167.90	168.90	168.90	292,229
2026-09-11	168.80	172.10	167.80	171.40	171.40	337,247
2026-09-10	172.00	176.30	170.30	170.30	170.30	836,188
2026-09-09	173.70	174.00	170.20	170.80	170.80	478,249
2026-09-08	173.00	175.50	172.60	173.40	173.40	396,718
2026-09-07	175.40	176.00	172.10	174.90	174.90	515,182
2026-09-04	178.00	178.70	173.30	176.90	176.90	636,098
2026-09-03	173.00	178.60	172.50	178.40	178.40	667,058
2026-09-02	170.50	173.70	170.10	172.20	172.20	1,015,581
2026-09-01	164.50	171.00	164.50	169.20	169.20	881,125
2026-08-31	167.90	168.00	165.50	165.50	165.50	13,488,525
2026-08-28	170.80	172.30	168.20	169.20	169.20	606,116
2026-08-27	171.80	172.40	169.10	170.80	170.80	421,624
2026-08-26	169.20	171.80	167.60	171.40	171.40	612,548
2026-08-25	170.20	172.70	168.30	169.50	169.50	543,303
2026-08-24	173.00	173.30	168.50	170.80	170.80	391,961
2026-08-21	165.00	168.40	164.10	168.00	168.00	394,676
2026-08-20	166.10	166.60	164.50	165.90	165.90	483,178
2026-08-19	165.00	166.10	163.30	166.10	166.10	301,237
2026-08-18	162.00	166.70	161.90	166.40	166.40	542,707
2026-08-17	163.60	164.50	161.70	163.80	163.80	597,663
2026-08-14	164.70	165.40	162.90	164.30	164.30	371,093
2026-08-13	166.30	167.20	163.40	165.10	165.10	391,167
2026-08-12	164.10	167.10	163.20	166.20	166.20	594,155
2026-08-11	163.10	165.40	162.10	163.80	163.80	1,341,962
2026-08-10	168.60	168.60	163.90	163.90	163.90	238,076
2026-08-07	168.40	169.30	166.60	167.50	167.50	246,391
2026-08-06	171.10	172.30	167.50	167.50	167.50	232,282
2026-08-05	172.50	173.00	170.20	171.10	171.10	335,463
2026-08-04	169.30	172.70	168.30	170.60	170.60	274,311
2026-08-03	167.00	171.40	166.60	169.40	169.40	241,669
2026-07-31	168.50	168.90	166.20	167.30	167.30	275,072
2026-07-30	166.80	169.40	166.00	167.40	167.40	252,401
2026-07-29	169.40	169.40	165.10	166.80	166.80	171,684
2026-07-28	166.30	168.10	165.40	168.10	168.10	236,828

Page 1 of 5 · 250 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.