AB Sagax (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	32.000	32.000	31.900	32.000	27.453	209,379
2024-05-27	31.950	32.000	31.900	32.000	27.453	121,966
2024-05-24	31.950	32.000	31.800	32.000	27.453	93,846
2024-05-23	31.950	31.950	31.750	31.900	27.367	153,528
2024-05-22	31.850	32.000	31.800	32.000	27.453	216,773
2024-05-21	31.800	31.900	31.700	31.850	27.324	190,554
2024-05-20	31.750	31.900	31.650	31.750	27.239	166,005
2024-05-17	31.700	31.800	31.650	31.750	27.239	108,333
2024-05-16	31.550	31.800	31.450	31.700	27.196	222,152
2024-05-15	31.600	31.700	31.350	31.550	27.067	180,392
2024-05-14	31.650	31.650	31.450	31.600	27.110	165,812
2024-05-13	31.550	31.750	31.350	31.600	27.110	266,694
2024-05-10	31.200	31.650	31.200	31.500	27.024	255,003
2024-05-08	31.200	31.500	31.050	31.150	26.724	114,174
2024-05-07	30.800	31.200	30.700	31.150	26.724	96,147
2024-05-06	30.900	31.000	30.750	30.800	26.424	179,557
2024-05-03	30.600	31.000	30.550	30.900	26.509	199,709
2024-05-02	30.500	30.650	30.450	30.600	26.252	67,666
2024-04-30	30.550	30.700	30.500	30.650	26.295	39,733
2024-04-29	30.150	30.600	30.100	30.550	26.209	170,689
2024-04-26	29.950	30.200	29.950	30.150	25.866	98,504
2024-04-25	30.300	30.350	29.900	30.050	25.780	115,791
2024-04-24	30.250	30.350	30.100	30.300	25.995	104,315
2024-04-23	30.300	30.400	30.150	30.400	26.080	146,200
2024-04-22	30.100	30.200	29.950	30.200	25.909	172,198
2024-04-19	30.000	30.100	29.850	30.100	25.823	200,127
2024-04-18	29.750	30.050	29.700	30.050	25.780	127,523
2024-04-17	29.700	29.850	29.600	29.700	25.480	101,841
2024-04-16	29.800	29.850	29.550	29.750	25.523	143,449
2024-04-15	29.850	29.950	29.700	29.800	25.566	92,668
2024-04-12	29.850	29.950	29.550	29.800	25.566	2,171,217
2024-04-11	29.600	29.700	29.100	29.700	25.480	313,465
2024-04-10	30.000	30.050	29.550	29.600	25.394	367,520
2024-04-09	29.850	30.000	29.650	30.000	25.737	160,679
2024-04-08	29.650	29.850	29.650	29.800	25.566	92,983
2024-04-05	29.750	29.900	29.600	29.600	25.394	154,284
2024-04-04	29.450	29.800	29.450	29.800	25.566	94,103
2024-04-03	29.600	29.750	29.350	29.450	25.265	166,022
2024-04-02	30.000	30.000	29.500	29.600	25.394	356,921
2024-03-28	30.000	30.050	29.850	29.900	25.651	166,507
2024-03-27	30.000	30.050	29.700	29.950	25.694	110,213
2024-03-26	30.250	30.400	30.200	30.400	25.651	135,506
2024-03-25	30.150	30.450	30.050	30.250	25.525	247,639
2024-03-22	30.000	30.300	29.950	30.200	25.483	169,249
2024-03-21	30.000	30.200	29.900	30.000	25.314	174,569
2024-03-20	29.950	30.000	29.800	30.000	25.314	179,685
2024-03-19	29.750	30.000	29.750	30.000	25.314	208,347
2024-03-18	29.800	29.900	29.600	29.750	25.103	122,654
2024-03-15	29.900	29.900	29.600	29.800	25.145	593,701
2024-03-14	29.600	29.950	29.600	29.800	25.145	175,961
2024-03-13	29.800	29.900	29.600	29.600	24.976	218,478
2024-03-12	29.800	30.000	29.750	29.800	25.145	235,594
2024-03-11	29.900	29.950	29.750	29.850	25.187	198,997
2024-03-08	29.750	30.000	29.550	29.950	25.272	265,774
2024-03-07	29.850	29.950	29.500	29.700	25.061	266,983
2024-03-06	29.450	29.900	29.450	29.850	25.187	319,054
2024-03-05	29.300	29.600	29.200	29.450	24.850	144,591
2024-03-04	29.350	29.450	29.250	29.350	24.765	155,030
2024-03-01	29.050	29.400	28.900	29.350	24.765	237,000
2024-02-29	28.950	29.200	28.800	29.050	24.512	137,180

← NewerPage 11 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.