Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← SAGA-D.ST stock page

AB Sagax (publ) historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-12-2025.15025.45025.05025.45019.540282,616
2022-12-1925.30025.40025.05025.20019.348205,613
2022-12-1625.80025.90025.15025.25019.386451,875
2022-12-1526.65026.65025.75025.75019.770267,253
2022-12-1426.45026.70026.20026.70020.499227,888
2022-12-1326.15026.70025.90026.45020.308233,122
2022-12-1226.00026.15025.80026.15020.077149,354
2022-12-0925.95026.15025.90026.05020.000173,232
2022-12-0825.80026.05025.70025.95019.924233,145
2022-12-0726.10026.10025.70025.85019.847169,406
2022-12-0626.20026.30025.95026.05020.000219,075
2022-12-0526.10026.40026.10026.15020.077187,555
2022-12-0226.25026.30025.80026.10020.039216,236
2022-12-0126.10026.40025.80025.90019.885216,958
2022-11-3026.05026.25025.80026.00019.962246,088
2022-11-2926.00026.10025.65025.95019.924274,720
2022-11-2825.90026.10025.80025.95019.924168,933
2022-11-2526.25026.25025.75025.90019.885146,956
2022-11-2425.70026.25025.55026.25020.154257,524
2022-11-2325.85025.90025.50025.60019.655145,917
2022-11-2225.50025.85025.45025.80019.809102,160
2022-11-2125.40025.75025.35025.50019.578105,373
2022-11-1825.50025.65025.35025.40019.501133,441
2022-11-1725.85025.85025.15025.40019.501271,796
2022-11-1626.40026.40025.50025.65019.693247,975
2022-11-1526.40026.60026.05026.15020.077402,691
2022-11-1427.00027.05026.55026.60020.423193,793
2022-11-1126.80027.15026.45027.00020.730778,042
2022-11-1026.60026.95026.25026.60020.4231,278,272
2022-11-0926.30026.65026.00026.60020.423204,625
2022-11-0826.45026.60026.00026.45020.308264,781
2022-11-0726.40027.00026.25026.45020.308380,605
2022-11-0426.30026.65026.15026.50020.34690,891
2022-11-0326.50026.70026.20026.35020.231198,208
2022-11-0227.00027.10026.55026.85020.6151,167,191
2022-11-0126.30027.10026.30026.95020.691340,911
2022-10-3126.00026.75025.90026.60020.423176,312
2022-10-2826.15026.40025.95026.00019.962237,321
2022-10-2726.50026.80026.25026.60020.423184,198
2022-10-2626.35026.50025.80026.50020.346256,601
2022-10-2525.70026.30025.50026.30020.192243,706
2022-10-2425.00025.80025.00025.70019.732264,446
2022-10-2125.05025.10024.60025.00019.194247,102
2022-10-2024.80025.05024.40025.05019.233174,759
2022-10-1924.75024.95024.50024.70018.964331,010
2022-10-1824.70024.70024.50024.60018.887405,469
2022-10-1724.30024.55023.95024.55018.849314,548
2022-10-1423.50024.40023.50024.25018.618321,873
2022-10-1323.50023.95023.10023.40017.966427,993
2022-10-1224.00024.00023.60023.80018.273245,783
2022-10-1123.55023.95023.35023.90018.350199,353
2022-10-1023.40023.80023.25023.55018.081245,312
2022-10-0724.10024.10023.40023.40017.9661,258,817
2022-10-0623.55024.80023.05024.00018.4271,170,428
2022-10-0524.00024.15023.35023.40017.966861,349
2022-10-0424.95024.95023.80024.10018.503928,880
2022-10-0325.00025.00023.90024.65018.9261,465,872
2022-09-3025.00025.15024.65025.00019.194690,296
2022-09-2925.95025.95024.35024.50018.810471,380
2022-09-2825.55026.00024.75026.00019.578857,954
← NewerPage 17 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-290.5000 SEK
2026-06-290.5000 SEK
2026-03-300.5000 SEK
2025-12-290.5000 SEK
2025-09-290.5000 SEK
2025-06-270.5000 SEK
2025-03-280.5000 SEK
2024-12-270.5000 SEK
2024-09-270.5000 SEK
2024-06-270.5000 SEK
2024-03-270.5000 SEK
2023-12-280.5000 SEK
2023-09-280.5000 SEK
2023-06-290.5000 SEK
2023-03-300.5000 SEK
2022-12-290.5000 SEK
2022-09-290.5000 SEK
2022-06-290.5000 SEK
2022-03-300.5000 SEK
2021-12-290.5000 SEK
2021-09-290.5000 SEK
2021-06-290.5000 SEK
2021-03-300.5000 SEK
2020-12-290.5000 SEK
2020-09-290.5000 SEK
2020-06-290.5000 SEK
2020-03-300.5000 SEK
2019-12-270.5000 SEK
2019-09-270.5000 SEK
2019-06-270.5000 SEK
2019-03-280.5000 SEK

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