AB Sagax (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	25.850	25.850	25.200	25.550	19.239	507,012
2022-09-26	26.000	26.000	25.200	25.800	19.428	399,202
2022-09-23	26.000	26.200	25.600	25.700	19.352	294,176
2022-09-22	26.500	26.600	25.950	26.150	19.691	456,499
2022-09-21	26.150	26.550	25.900	26.550	19.992	247,133
2022-09-20	27.200	27.200	25.950	26.150	19.691	585,884
2022-09-19	28.300	28.300	26.750	26.750	20.143	372,101
2022-09-16	27.500	27.750	27.250	27.650	20.821	362,386
2022-09-15	27.550	27.750	27.450	27.650	20.821	205,956
2022-09-14	27.750	27.950	27.550	27.550	20.745	234,152
2022-09-13	27.650	28.200	27.650	27.750	20.896	339,676
2022-09-12	27.600	27.800	27.500	27.600	20.783	315,827
2022-09-09	27.700	27.700	27.450	27.600	20.783	112,999
2022-09-08	27.500	27.700	27.100	27.550	20.745	350,266
2022-09-07	27.700	27.900	27.400	27.500	20.708	273,601
2022-09-06	27.600	28.000	27.350	27.750	20.896	214,036
2022-09-05	27.050	27.600	26.950	27.600	20.783	241,257
2022-09-02	27.250	27.700	26.850	27.450	20.670	415,647
2022-09-01	27.800	27.800	27.050	27.050	20.369	347,474
2022-08-31	28.000	28.050	27.600	27.800	20.934	82,149
2022-08-30	28.250	28.450	27.600	27.700	20.858	332,586
2022-08-29	27.800	28.200	27.700	28.050	21.122	189,534
2022-08-26	28.350	28.500	27.900	27.900	21.009	141,358
2022-08-25	28.250	28.400	28.000	28.350	21.348	187,035
2022-08-24	27.950	28.300	27.700	28.150	21.197	122,167
2022-08-23	27.900	28.150	27.600	27.800	20.934	191,758
2022-08-22	28.700	28.900	27.700	27.850	20.971	334,403
2022-08-19	29.050	29.050	28.600	28.700	21.611	123,373
2022-08-18	28.650	29.200	28.600	29.050	21.875	152,036
2022-08-17	29.400	29.550	28.600	28.700	21.611	442,195
2022-08-16	30.000	30.050	29.500	29.600	22.289	117,204
2022-08-15	30.550	30.650	29.600	29.650	22.327	129,122
2022-08-12	30.050	30.500	30.050	30.500	22.967	246,479
2022-08-11	29.850	30.200	29.550	30.050	22.628	206,815
2022-08-10	28.600	29.600	28.600	29.600	22.289	251,664
2022-08-09	28.450	29.050	28.450	28.600	21.536	120,017
2022-08-08	28.550	28.700	28.250	28.650	21.574	193,771
2022-08-05	28.200	28.650	27.900	28.300	21.310	145,670
2022-08-04	28.800	28.900	28.050	28.400	21.385	160,874
2022-08-03	28.600	29.050	28.100	28.750	21.649	239,741
2022-08-02	28.700	28.950	28.100	28.200	21.235	107,077
2022-08-01	29.350	29.350	28.500	28.550	21.498	231,883
2022-07-29	29.500	29.800	29.150	29.350	22.101	334,509
2022-07-28	28.900	29.250	28.600	29.200	21.988	190,226
2022-07-27	28.700	28.700	28.050	28.200	21.235	120,434
2022-07-26	29.000	29.000	28.500	28.500	21.461	120,553
2022-07-25	28.750	28.950	28.500	28.600	21.536	136,052
2022-07-22	28.200	28.900	28.000	28.750	21.649	184,146
2022-07-21	27.700	28.200	27.250	28.200	21.235	221,324
2022-07-20	27.650	27.900	27.400	27.400	20.632	174,007
2022-07-19	27.350	27.750	27.150	27.750	20.896	243,273
2022-07-18	27.000	27.500	26.650	27.350	20.595	305,729
2022-07-15	26.400	26.900	25.900	26.900	20.256	215,653
2022-07-14	26.500	26.600	25.650	26.150	19.691	250,292
2022-07-13	26.400	26.800	26.000	26.300	19.804	206,707
2022-07-12	26.000	26.350	25.600	26.300	19.804	136,322
2022-07-11	26.200	26.300	25.700	26.000	19.578	232,052
2022-07-08	26.750	26.750	26.000	26.150	19.691	251,733
2022-07-07	25.800	26.300	25.500	26.200	19.729	1,324,315
2022-07-06	25.100	25.800	25.050	25.600	19.277	376,221

← NewerPage 18 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.