AB Sagax (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	25.800	25.850	25.350	25.850	20.221	483,482
2023-03-15	25.700	25.850	25.250	25.600	20.025	491,070
2023-03-14	25.600	26.100	25.350	25.500	19.947	545,453
2023-03-13	25.850	25.850	24.900	25.600	20.025	783,906
2023-03-10	25.750	26.000	25.500	25.850	20.221	302,659
2023-03-09	26.300	26.300	25.750	25.850	20.221	527,535
2023-03-08	26.650	26.650	26.200	26.200	20.494	310,178
2023-03-07	26.850	26.900	26.650	26.650	20.846	201,933
2023-03-06	26.950	27.000	26.700	26.750	20.925	110,703
2023-03-03	27.000	27.200	26.900	26.900	21.042	194,264
2023-03-02	26.900	27.100	26.800	27.000	21.120	131,647
2023-03-01	27.350	27.350	26.850	26.850	21.003	192,527
2023-02-28	27.250	27.500	27.250	27.400	21.433	134,834
2023-02-27	26.900	27.400	26.900	27.400	21.433	185,460
2023-02-24	27.100	27.200	26.750	26.950	21.081	193,283
2023-02-23	27.150	27.200	26.950	27.050	21.159	104,365
2023-02-22	27.000	27.150	26.900	27.150	21.238	124,868
2023-02-21	27.350	27.500	26.900	27.000	21.120	205,815
2023-02-20	27.000	27.550	26.800	27.450	21.472	411,225
2023-02-17	25.900	27.150	25.800	26.800	20.964	454,649
2023-02-16	26.300	26.350	25.850	26.000	20.338	193,176
2023-02-15	26.500	26.500	26.100	26.150	20.455	151,290
2023-02-14	26.100	26.750	25.950	26.500	20.729	384,524
2023-02-13	26.300	26.300	25.700	26.100	20.416	647,319
2023-02-10	26.500	26.750	26.250	26.450	20.690	306,738
2023-02-09	27.200	27.250	26.250	26.800	20.964	665,749
2023-02-08	27.250	27.400	27.050	27.150	21.238	274,411
2023-02-07	27.550	27.550	27.150	27.200	21.277	249,883
2023-02-06	28.150	28.150	27.400	27.550	21.550	320,198
2023-02-03	28.450	28.550	28.050	28.250	22.098	233,073
2023-02-02	28.300	28.650	28.000	28.500	22.294	794,246
2023-02-01	28.050	28.300	27.950	28.300	22.137	149,143
2023-01-31	27.950	28.050	27.600	28.050	21.942	231,874
2023-01-30	28.300	28.300	27.850	27.900	21.824	129,710
2023-01-27	28.250	28.350	28.150	28.300	22.137	121,742
2023-01-26	28.250	28.350	28.000	28.300	22.137	300,850
2023-01-25	28.300	28.350	28.100	28.200	22.059	110,048
2023-01-24	28.350	28.350	28.050	28.200	22.059	317,261
2023-01-23	28.150	28.500	28.150	28.300	22.137	92,743
2023-01-20	28.100	28.300	28.000	28.150	22.020	170,908
2023-01-19	28.000	28.200	27.900	27.950	21.863	198,279
2023-01-18	28.050	28.350	27.850	28.000	21.902	181,379
2023-01-17	28.150	28.200	27.850	28.050	21.942	80,848
2023-01-16	27.700	28.300	27.700	28.100	21.981	208,789
2023-01-13	28.000	28.150	27.600	27.700	21.668	179,803
2023-01-12	28.250	28.500	27.750	28.000	21.902	172,931
2023-01-11	28.150	28.750	28.100	28.150	22.020	156,113
2023-01-10	28.150	28.300	27.950	28.150	22.020	186,460
2023-01-09	27.650	28.150	27.450	28.150	22.020	233,952
2023-01-05	27.200	27.550	27.000	27.400	21.433	152,876
2023-01-04	26.950	27.400	26.900	27.200	21.277	183,487
2023-01-03	26.950	27.300	26.900	26.950	21.081	137,675
2023-01-02	26.800	27.250	26.800	26.950	21.081	177,683
2022-12-30	26.550	26.900	26.500	26.700	20.886	99,609
2022-12-29	26.650	26.850	26.500	26.600	20.807	221,855
2022-12-28	27.200	27.300	26.850	27.050	20.768	247,222
2022-12-27	27.200	27.300	26.350	27.250	20.922	426,678
2022-12-23	26.650	27.100	26.500	27.000	20.730	559,379
2022-12-22	26.200	26.700	26.200	26.600	20.423	270,267
2022-12-21	25.450	26.250	25.450	26.200	20.116	228,277

← NewerPage 16 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.