AB Sagax (publ) historical data
| 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 21 · 1,260 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.