AB Sagax (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	33.100	33.150	33.000	33.100	32.571	446,300
2026-07-23	33.100	33.150	33.050	33.100	32.571	380,051
2026-07-22	33.100	33.200	33.050	33.050	32.522	266,213
2026-07-21	33.100	33.200	33.000	33.150	32.620	996,592
2026-07-20	33.050	33.150	32.950	33.050	32.522	374,092
2026-07-17	33.150	33.250	32.900	33.000	32.473	667,372
2026-07-16	33.400	33.400	32.950	33.150	32.620	950,707
2026-07-15	33.400	33.450	33.300	33.350	32.817	423,502
2026-07-14	33.400	33.400	33.250	33.350	32.817	719,641
2026-07-13	33.350	33.400	33.250	33.350	32.817	438,514
2026-07-10	33.300	33.350	33.250	33.350	32.817	515,135
2026-07-09	33.150	33.300	33.150	33.300	32.768	246,092
2026-07-08	33.250	33.300	33.050	33.100	32.571	488,690
2026-07-07	33.300	33.300	33.200	33.250	32.719	396,027
2026-07-06	33.200	33.350	33.200	33.300	32.768	760,570
2026-07-03	32.850	33.200	32.800	33.200	32.670	1,574,067
2026-07-02	32.800	32.950	32.750	32.850	32.325	766,069
2026-07-01	32.800	32.900	32.700	32.800	32.276	521,603
2026-06-30	32.650	32.850	32.550	32.800	32.276	696,273
2026-06-29	32.850	32.950	32.650	32.650	32.128	976,714
2026-06-26	33.300	33.450	33.250	33.300	32.276	1,231,149
2026-06-25	33.450	33.500	33.250	33.250	32.228	1,245,548
2026-06-24	33.200	33.450	33.200	33.400	32.373	1,455,510
2026-06-23	33.350	33.350	33.100	33.150	32.131	556,318
2026-06-22	33.250	33.400	33.200	33.350	32.325	604,906
2026-06-18	33.100	33.350	33.050	33.250	32.228	1,391,508
2026-06-17	33.550	33.650	33.000	33.050	32.034	7,564,075
2026-06-16	35.300	35.400	35.200	35.350	34.263	158,591
2026-06-15	35.600	35.750	35.250	35.300	34.215	142,751
2026-06-12	35.750	35.800	35.350	35.450	34.360	235,325
2026-06-11	35.650	35.850	35.450	35.750	34.651	300,242
2026-06-10	35.700	35.800	35.450	35.650	34.554	136,424
2026-06-09	35.750	35.900	35.600	35.800	34.699	239,496
2026-06-08	35.400	35.750	35.250	35.750	34.651	262,006
2026-06-05	35.500	35.650	35.400	35.400	34.312	172,061
2026-06-04	35.550	35.700	35.450	35.550	34.457	143,743
2026-06-03	35.500	35.700	35.450	35.600	34.505	140,153
2026-06-02	35.700	35.700	35.450	35.500	34.408	76,574
2026-06-01	35.500	35.700	35.450	35.550	34.457	213,752
2026-05-29	35.500	35.650	35.450	35.500	34.408	167,268
2026-05-28	35.400	35.600	35.250	35.600	34.505	149,524
2026-05-27	35.400	35.650	35.350	35.400	34.312	194,597
2026-05-26	35.500	35.550	35.400	35.500	34.408	289,922
2026-05-25	35.650	35.900	35.500	35.500	34.408	258,994
2026-05-22	35.700	35.700	35.500	35.650	34.554	199,030
2026-05-21	35.150	35.800	35.050	35.700	34.602	762,568
2026-05-20	35.600	35.650	35.050	35.200	34.118	452,769
2026-05-19	35.550	35.750	35.450	35.600	34.505	209,210
2026-05-18	35.300	35.550	35.150	35.550	34.457	294,158
2026-05-15	35.400	35.450	35.250	35.300	34.215	235,639
2026-05-13	35.350	35.500	35.300	35.400	34.312	117,732
2026-05-12	35.250	35.300	35.000	35.300	34.215	393,573
2026-05-11	35.050	35.300	34.900	35.200	34.118	375,855
2026-05-08	35.100	35.150	34.700	35.050	33.972	394,727
2026-05-07	34.750	35.200	34.550	35.200	34.118	1,733,082
2026-05-06	34.550	34.750	34.500	34.750	33.682	300,533
2026-05-05	34.200	34.550	34.200	34.400	33.342	211,801
2026-05-04	34.700	34.750	34.200	34.200	33.148	424,069
2026-04-30	34.600	34.700	34.550	34.650	33.585	147,472
2026-04-29	34.450	34.650	34.300	34.600	33.536	300,999

← NewerPage 2 of 3 · 127 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.