AB Sagax (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	32.800	32.950	31.950	32.000	23.624	192,178
2022-04-05	33.050	33.250	32.700	32.700	24.140	245,751
2022-04-04	32.750	33.200	32.600	33.050	24.399	261,916
2022-04-01	32.350	33.050	32.250	32.750	24.177	590,293
2022-03-31	32.250	32.800	32.150	32.300	23.845	473,892
2022-03-30	31.800	32.300	31.650	32.050	23.661	333,009
2022-03-29	32.100	32.450	32.050	32.300	23.476	436,236
2022-03-28	31.750	32.150	31.750	32.000	23.258	205,866
2022-03-25	31.900	32.000	31.700	31.700	23.040	144,570
2022-03-24	31.600	31.850	31.350	31.700	23.040	399,906
2022-03-23	32.050	32.150	31.450	31.600	22.967	231,224
2022-03-22	31.800	32.200	31.800	32.000	23.258	254,538
2022-03-21	31.850	32.000	31.750	31.800	23.113	205,660
2022-03-18	31.750	31.900	31.350	31.850	23.149	750,145
2022-03-17	31.450	31.750	31.400	31.750	23.076	300,590
2022-03-16	31.300	31.600	31.300	31.400	22.822	814,362
2022-03-15	31.300	31.450	31.150	31.200	22.677	394,621
2022-03-14	31.300	31.700	31.300	31.400	22.822	291,612
2022-03-11	30.550	31.300	30.450	31.250	22.713	208,042
2022-03-10	30.900	31.150	30.400	30.500	22.168	329,276
2022-03-09	30.150	30.900	30.100	30.650	22.277	425,235
2022-03-08	30.300	30.400	29.700	29.950	21.768	288,329
2022-03-07	30.350	30.500	29.500	29.850	21.695	1,600,962
2022-03-04	31.250	31.300	30.300	30.400	22.095	238,896
2022-03-03	31.550	31.800	31.100	31.150	22.640	260,313
2022-03-02	31.500	31.800	30.900	31.550	22.931	193,410
2022-03-01	31.350	31.600	30.950	31.250	22.713	310,742
2022-02-28	30.800	31.350	30.600	31.350	22.786	439,771
2022-02-25	30.400	31.500	30.400	31.450	22.858	439,470
2022-02-24	30.850	30.850	29.850	30.300	22.022	867,481
2022-02-23	31.050	31.450	31.000	31.100	22.604	418,093
2022-02-22	30.400	31.150	30.150	31.050	22.568	245,584
2022-02-21	30.850	30.900	30.150	30.550	22.204	460,265
2022-02-18	31.450	31.450	30.750	30.900	22.459	212,543
2022-02-17	31.300	31.500	31.200	31.450	22.858	208,648
2022-02-16	31.250	31.350	31.150	31.350	22.786	267,086
2022-02-15	30.850	31.300	30.850	31.250	22.713	330,641
2022-02-14	31.000	31.000	30.500	30.850	22.422	375,759
2022-02-11	31.000	31.300	30.750	31.300	22.749	249,832
2022-02-10	31.200	31.300	30.850	31.000	22.531	331,369
2022-02-09	30.850	31.200	30.800	31.150	22.640	460,460
2022-02-08	30.900	31.200	30.850	30.850	22.422	161,842
2022-02-07	30.850	30.900	30.550	30.850	22.422	219,139
2022-02-04	31.100	31.250	30.750	30.750	22.350	278,426
2022-02-03	31.500	31.550	31.000	31.100	22.604	393,598
2022-02-02	31.550	31.850	31.400	31.450	22.858	333,146
2022-02-01	31.850	31.850	31.400	31.500	22.895	402,038
2022-01-31	31.800	31.850	31.400	31.550	22.931	234,174
2022-01-28	31.900	31.900	31.250	31.500	22.895	241,826
2022-01-27	31.700	31.850	31.400	31.500	22.895	268,116
2022-01-26	31.500	31.850	31.400	31.700	23.040	218,274
2022-01-25	31.900	31.900	31.150	31.250	22.713	401,158
2022-01-24	31.950	32.050	31.400	31.550	22.931	508,694
2022-01-21	31.850	31.950	31.600	31.850	23.149	146,547
2022-01-20	31.800	31.950	31.650	31.850	23.149	347,337
2022-01-19	31.550	32.050	31.550	31.750	23.076	154,112
2022-01-18	31.950	32.250	31.400	31.550	22.931	333,763
2022-01-17	32.050	32.050	31.850	31.950	23.222	313,025
2022-01-14	32.250	32.300	32.000	32.050	23.294	202,617
2022-01-13	32.650	32.800	32.300	32.400	23.549	175,176

← NewerPage 20 of 21 · 1,257 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.