AB Sagax (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	25.100	25.800	25.050	25.600	19.277	376,221
2022-07-05	25.000	25.450	24.600	24.950	18.788	509,894
2022-07-04	25.100	25.250	24.150	24.350	18.336	636,166
2022-07-01	23.050	24.700	22.750	24.550	18.486	3,209,411
2022-06-30	24.900	24.900	22.650	23.050	17.357	792,788
2022-06-29	24.900	25.050	23.950	24.300	18.298	742,521
2022-06-28	25.850	25.950	25.400	25.500	18.825	2,509,797
2022-06-27	25.300	25.900	25.300	25.600	18.899	550,735
2022-06-23	26.000	26.000	25.100	25.300	18.678	498,296
2022-06-22	25.950	26.000	25.300	25.900	19.120	428,565
2022-06-21	26.450	26.550	25.850	25.950	19.157	451,916
2022-06-20	26.450	26.700	26.000	26.150	19.305	568,595
2022-06-17	26.500	26.750	26.100	26.100	19.268	838,906
2022-06-16	28.000	28.200	26.400	26.500	19.563	1,033,757
2022-06-15	28.100	28.700	27.900	27.900	20.597	476,579
2022-06-14	29.100	29.100	27.600	28.000	20.671	648,395
2022-06-13	29.900	29.900	28.800	29.100	21.483	607,909
2022-06-10	29.700	30.050	29.350	29.550	21.815	270,511
2022-06-09	30.050	30.300	29.700	29.700	21.926	279,027
2022-06-08	30.200	30.300	30.000	30.300	22.369	339,642
2022-06-07	29.900	30.250	29.700	30.200	22.295	261,279
2022-06-03	29.950	30.200	29.800	29.900	22.073	301,397
2022-06-02	29.850	30.000	29.600	29.850	22.037	125,103
2022-06-01	30.400	30.550	29.750	29.800	22.000	171,364
2022-05-31	30.800	30.800	30.250	30.300	22.369	182,063
2022-05-30	30.850	30.950	30.500	30.800	22.738	73,756
2022-05-27	31.000	31.000	30.400	30.900	22.812	179,182
2022-05-25	30.500	30.900	30.400	30.500	22.516	54,953
2022-05-24	31.200	31.200	30.550	30.600	22.590	126,162
2022-05-23	31.000	31.200	30.850	31.200	23.033	212,095
2022-05-20	30.600	31.100	30.550	30.900	22.812	371,561
2022-05-19	30.100	30.600	29.550	30.600	22.590	268,830
2022-05-18	30.350	30.650	30.050	30.100	22.221	84,736
2022-05-17	30.350	30.550	30.150	30.350	22.406	327,283
2022-05-16	30.000	30.350	29.550	30.350	22.406	210,418
2022-05-13	30.500	30.500	29.650	30.000	22.147	361,844
2022-05-12	29.600	30.650	29.100	30.600	22.590	867,635
2022-05-11	28.700	29.700	28.550	29.700	21.926	462,544
2022-05-10	28.750	29.350	28.600	28.650	21.151	422,420
2022-05-09	29.700	29.750	28.800	28.800	21.261	439,455
2022-05-06	30.000	30.300	29.500	29.700	21.926	402,180
2022-05-05	29.900	30.150	29.750	30.000	22.147	244,433
2022-05-04	29.900	29.900	29.400	29.450	21.741	335,821
2022-05-03	30.050	30.150	29.400	29.550	21.815	302,934
2022-05-02	30.550	30.550	29.500	29.850	22.037	230,982
2022-04-29	30.600	30.600	30.150	30.250	22.332	150,851
2022-04-28	30.500	30.700	30.000	30.350	22.406	167,486
2022-04-27	29.800	30.450	29.750	29.850	22.037	273,792
2022-04-26	30.300	30.600	29.600	29.600	21.852	510,274
2022-04-25	30.600	30.850	30.200	30.200	22.295	520,579
2022-04-22	30.800	31.050	30.650	30.650	22.627	199,036
2022-04-21	30.850	31.000	30.700	30.800	22.738	476,746
2022-04-20	31.050	31.150	30.650	30.800	22.738	351,905
2022-04-19	31.300	31.400	30.900	30.900	22.812	200,512
2022-04-14	31.550	31.600	31.300	31.300	23.107	79,749
2022-04-13	32.000	32.250	31.450	31.500	23.255	236,081
2022-04-12	31.850	32.150	31.550	32.000	23.624	146,885
2022-04-11	32.250	32.350	31.700	31.850	23.513	150,930
2022-04-08	32.150	32.400	32.000	32.250	23.808	192,490
2022-04-07	32.000	32.400	31.900	31.950	23.587	185,638

← NewerPage 19 of 22 · 1,262 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.