AB Sagax (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	28.900	29.000	28.650	28.950	24.428	334,406
2024-02-27	29.100	29.150	28.850	28.900	24.386	160,704
2024-02-26	29.000	29.100	28.850	29.100	24.554	172,220
2024-02-23	28.900	29.000	28.650	28.900	24.386	161,699
2024-02-22	28.650	28.950	28.300	28.850	24.344	287,002
2024-02-21	28.900	28.900	28.450	28.450	24.006	198,147
2024-02-20	28.500	28.750	28.350	28.700	24.217	178,889
2024-02-19	28.500	28.550	28.350	28.450	24.006	201,536
2024-02-16	28.600	28.600	28.250	28.450	24.006	236,668
2024-02-15	28.500	28.500	28.400	28.500	24.048	220,314
2024-02-14	28.700	28.750	28.400	28.400	23.964	129,801
2024-02-13	28.750	28.900	28.400	28.650	24.175	214,343
2024-02-12	28.550	28.900	28.550	28.750	24.259	121,367
2024-02-09	28.900	28.950	28.400	28.550	24.090	3,363,934
2024-02-08	28.800	28.900	28.650	28.900	24.386	156,400
2024-02-07	28.650	29.100	28.550	28.800	24.301	167,545
2024-02-06	28.150	28.700	28.100	28.700	24.217	186,463
2024-02-05	28.300	28.500	28.050	28.100	23.711	200,683
2024-02-02	28.300	28.700	28.250	28.300	23.879	255,385
2024-02-01	28.350	28.400	28.150	28.300	23.879	257,431
2024-01-31	28.150	28.400	28.150	28.350	23.922	3,582,175
2024-01-30	28.150	28.150	28.050	28.150	23.753	804,362
2024-01-29	28.200	28.200	27.900	28.150	23.753	152,140
2024-01-26	28.100	28.200	28.000	28.200	23.795	234,423
2024-01-25	27.700	28.150	27.650	28.150	23.753	240,648
2024-01-24	27.650	27.850	27.600	27.650	23.331	166,307
2024-01-23	27.950	28.000	27.600	27.650	23.331	193,600
2024-01-22	28.000	28.100	27.900	27.950	23.584	88,454
2024-01-19	27.950	28.050	27.800	28.000	23.626	165,875
2024-01-18	28.250	28.350	27.900	28.050	23.668	420,173
2024-01-17	28.200	28.400	28.100	28.250	23.837	265,618
2024-01-16	28.050	28.400	28.000	28.400	23.964	304,529
2024-01-15	28.000	28.250	27.950	28.100	23.711	263,785
2024-01-12	27.700	28.050	27.700	28.000	23.626	174,596
2024-01-11	27.900	28.000	27.600	27.650	23.331	210,482
2024-01-10	28.000	28.050	27.750	27.800	23.458	121,972
2024-01-09	27.850	28.050	27.650	28.000	23.626	130,221
2024-01-08	27.750	27.950	27.650	27.800	23.458	250,747
2024-01-05	28.000	28.050	27.700	27.750	23.415	88,012
2024-01-04	27.900	28.200	27.900	28.000	23.626	151,009
2024-01-03	28.100	28.100	27.800	27.900	23.542	145,166
2024-01-02	28.000	28.300	27.950	28.100	23.711	206,300
2023-12-29	28.300	28.300	28.000	28.000	23.626	180,318
2023-12-28	28.200	28.300	28.000	28.300	23.879	207,572
2023-12-27	28.650	28.900	28.500	28.700	23.795	265,510
2023-12-22	28.450	28.800	28.350	28.650	23.754	522,518
2023-12-21	28.050	28.450	28.050	28.400	23.546	169,834
2023-12-20	28.100	28.250	27.950	28.200	23.381	416,250
2023-12-19	28.000	28.100	27.900	28.100	23.298	700,357
2023-12-18	28.000	28.050	27.800	28.000	23.215	264,412
2023-12-15	28.000	28.000	27.750	28.000	23.215	454,867
2023-12-14	27.850	28.150	27.750	27.850	23.090	627,749
2023-12-13	27.450	27.650	27.450	27.650	22.925	284,464
2023-12-12	27.450	27.600	27.200	27.450	22.759	593,581
2023-12-11	27.200	27.550	27.200	27.550	22.842	128,120
2023-12-08	27.350	27.500	27.100	27.300	22.634	251,261
2023-12-07	27.200	27.350	27.000	27.300	22.634	253,240
2023-12-06	27.200	27.300	27.050	27.150	22.510	203,865
2023-12-05	26.950	27.300	26.850	27.200	22.551	497,403
2023-12-04	27.000	27.050	26.950	26.950	22.344	87,609

← NewerPage 12 of 22 · 1,261 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.