AB Sagax (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	30.950	31.050	30.600	30.950	26.978	609,489
2024-08-21	31.350	31.350	30.900	30.950	26.978	391,372
2024-08-20	31.400	31.400	31.150	31.250	27.240	154,993
2024-08-19	31.550	31.650	31.250	31.250	27.240	158,529
2024-08-16	31.750	31.850	31.500	31.500	27.458	96,405
2024-08-15	31.650	31.900	31.500	31.750	27.676	214,454
2024-08-14	31.750	31.900	31.550	31.650	27.589	116,123
2024-08-13	31.450	31.800	31.400	31.750	27.676	118,703
2024-08-12	31.700	31.750	31.350	31.350	27.327	95,093
2024-08-09	31.400	31.700	31.350	31.700	27.632	137,260
2024-08-08	31.350	31.400	31.100	31.400	27.371	52,148
2024-08-07	31.000	31.350	30.800	31.350	27.327	69,419
2024-08-06	30.750	31.100	30.450	30.650	26.717	109,368
2024-08-05	31.050	31.050	30.200	30.750	26.804	262,348
2024-08-02	31.500	31.500	31.000	31.400	27.371	260,083
2024-08-01	31.350	31.550	31.100	31.200	27.196	100,000
2024-07-31	31.400	31.600	31.300	31.400	27.371	44,577
2024-07-30	31.400	31.600	31.300	31.400	27.371	74,439
2024-07-29	31.250	31.600	31.200	31.400	27.371	106,767
2024-07-26	31.300	31.300	31.000	31.250	27.240	94,538
2024-07-25	31.200	31.350	31.100	31.250	27.240	91,380
2024-07-24	31.250	31.500	31.200	31.250	27.240	64,257
2024-07-23	31.400	31.500	31.200	31.250	27.240	61,840
2024-07-22	31.100	31.400	31.100	31.300	27.283	49,239
2024-07-19	31.300	31.400	31.050	31.050	27.066	96,480
2024-07-18	31.200	31.500	31.150	31.300	27.283	54,342
2024-07-17	31.450	31.500	31.200	31.250	27.240	62,903
2024-07-16	31.800	31.850	31.300	31.300	27.283	142,521
2024-07-15	32.000	32.000	31.600	31.850	27.763	126,313
2024-07-12	31.700	32.000	31.600	32.000	27.894	126,825
2024-07-11	31.550	31.700	31.550	31.700	27.632	238,731
2024-07-10	31.450	31.600	31.400	31.550	27.501	126,180
2024-07-09	31.450	31.600	31.350	31.400	27.371	69,498
2024-07-08	31.450	31.600	31.300	31.450	27.414	69,387
2024-07-05	31.500	31.700	31.350	31.450	27.414	240,273
2024-07-04	31.200	31.450	31.050	31.450	27.414	119,111
2024-07-03	31.050	31.350	31.000	31.200	27.196	117,520
2024-07-02	30.850	31.150	30.750	31.050	27.066	162,445
2024-07-01	31.000	31.100	30.750	30.850	26.891	168,111
2024-06-28	31.000	31.200	30.550	30.900	26.935	259,669
2024-06-27	31.600	31.600	30.950	31.050	27.066	124,592
2024-06-26	31.750	31.850	31.600	31.650	27.153	172,896
2024-06-25	31.650	31.800	31.600	31.700	27.196	196,207
2024-06-24	31.700	31.800	31.550	31.650	27.153	174,464
2024-06-20	30.900	31.700	30.700	31.700	27.196	1,089,355
2024-06-19	30.700	30.950	30.700	30.900	26.509	154,007
2024-06-18	30.700	30.950	30.650	30.700	26.338	187,713
2024-06-17	30.800	30.850	30.650	30.700	26.338	138,454
2024-06-14	31.050	31.200	30.750	30.750	26.381	157,159
2024-06-13	31.350	31.550	31.050	31.050	26.638	194,092
2024-06-12	31.300	31.650	31.300	31.350	26.895	320,649
2024-06-11	31.800	31.850	31.250	31.250	26.810	148,871
2024-06-10	31.950	32.000	31.750	31.750	27.239	579,209
2024-06-07	31.900	32.000	31.800	32.000	27.453	254,281
2024-06-05	32.000	32.000	31.800	31.900	27.367	138,067
2024-06-04	31.550	32.000	31.550	31.950	27.410	172,669
2024-06-03	31.900	32.050	31.550	31.550	27.067	277,774
2024-05-31	31.900	32.000	31.650	31.850	27.324	967,011
2024-05-30	31.650	32.000	31.500	32.000	27.453	898,342
2024-05-29	31.950	32.000	31.550	31.650	27.153	324,656

← NewerPage 10 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.5000 SEK
2026-06-29	0.5000 SEK
2026-03-30	0.5000 SEK
2025-12-29	0.5000 SEK
2025-09-29	0.5000 SEK
2025-06-27	0.5000 SEK
2025-03-28	0.5000 SEK
2024-12-27	0.5000 SEK
2024-09-27	0.5000 SEK
2024-06-27	0.5000 SEK
2024-03-27	0.5000 SEK
2023-12-28	0.5000 SEK
2023-09-28	0.5000 SEK
2023-06-29	0.5000 SEK
2023-03-30	0.5000 SEK
2022-12-29	0.5000 SEK
2022-09-29	0.5000 SEK
2022-06-29	0.5000 SEK
2022-03-30	0.5000 SEK
2021-12-29	0.5000 SEK
2021-09-29	0.5000 SEK
2021-06-29	0.5000 SEK
2021-03-30	0.5000 SEK
2020-12-29	0.5000 SEK
2020-09-29	0.5000 SEK
2020-06-29	0.5000 SEK
2020-03-30	0.5000 SEK
2019-12-27	0.5000 SEK
2019-09-27	0.5000 SEK
2019-06-27	0.5000 SEK
2019-03-28	0.5000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.