AB Sagax (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	32.200	32.650	32.050	32.650	23.730	168,082
2022-01-11	32.600	32.650	32.050	32.150	23.367	287,853
2022-01-10	33.100	33.100	32.400	32.450	23.585	323,258
2022-01-07	33.000	33.050	32.750	33.000	23.985	519,435
2022-01-05	32.900	33.100	32.850	33.000	23.985	142,946
2022-01-04	33.050	33.100	32.600	32.900	23.912	281,023
2022-01-03	33.400	33.500	32.700	32.750	23.803	377,432
2021-12-30	33.300	33.400	33.200	33.400	24.276	101,494
2021-12-29	33.300	33.350	33.050	33.350	24.239	450,881
2021-12-28	33.450	33.600	33.400	33.550	24.021	850,076
2021-12-27	33.350	33.700	33.350	33.450	23.950	139,590
2021-12-23	33.400	33.500	33.150	33.500	23.985	129,283
2021-12-22	33.400	33.400	33.150	33.150	23.735	103,255
2021-12-21	32.800	33.450	32.800	33.400	23.914	206,237
2021-12-20	33.250	33.250	32.750	32.900	23.556	131,435
2021-12-17	32.950	33.250	32.800	33.250	23.806	493,037
2021-12-16	32.550	33.150	32.450	33.100	23.699	538,024
2021-12-15	32.650	32.650	32.400	32.500	23.269	276,511
2021-12-14	32.650	32.800	32.350	32.350	23.162	264,770
2021-12-13	32.550	32.750	32.400	32.500	23.269	317,776
2021-12-10	32.600	32.600	32.400	32.550	23.305	148,432
2021-12-09	32.650	32.650	32.400	32.600	23.341	333,891
2021-12-08	32.700	32.900	32.400	32.500	23.269	228,734
2021-12-07	32.350	32.750	32.350	32.700	23.413	210,254
2021-12-06	32.500	32.650	32.300	32.350	23.162	163,524
2021-12-03	32.500	32.650	32.150	32.250	23.090	317,021
2021-12-02	32.800	32.800	32.400	32.450	23.234	379,295
2021-12-01	32.400	32.900	32.100	32.900	23.556	547,545
2021-11-30	31.700	32.500	31.350	32.500	23.269	3,792,497
2021-11-29	31.750	31.950	31.550	31.700	22.697	827,929
2021-11-26	32.150	32.150	31.600	31.650	22.661	946,378
2021-11-25	32.650	32.650	32.150	32.200	23.055	525,494
2021-11-24	32.500	32.700	32.100	32.350	23.162	529,225
2021-11-23	33.100	33.100	32.400	32.400	23.198	403,921
2021-11-22	33.600	33.650	32.950	33.100	23.699	355,030
2021-11-19	33.750	33.800	33.300	33.500	23.985	327,633
2021-11-18	34.050	34.100	33.600	33.650	24.093	321,891
2021-11-17	33.950	34.100	33.900	34.100	24.415	201,702
2021-11-16	33.700	33.950	33.550	33.950	24.308	205,798
2021-11-15	33.700	33.800	33.500	33.700	24.129	294,968
2021-11-12	33.950	33.950	33.350	33.700	24.129	240,782
2021-11-11	33.600	33.900	33.500	33.900	24.272	78,797
2021-11-10	33.950	34.000	33.650	33.650	24.093	119,513
2021-11-09	34.000	34.000	33.800	34.000	24.343	126,248
2021-11-08	34.000	34.000	33.750	34.000	24.343	141,376
2021-11-05	33.850	34.000	33.750	33.900	24.272	115,965
2021-11-04	33.550	33.900	33.500	33.900	24.272	201,772
2021-11-03	32.950	33.550	32.900	33.550	24.021	219,530
2021-11-02	32.900	32.950	32.650	32.900	23.556	233,753
2021-11-01	32.850	33.100	32.800	32.950	23.592	259,531
2021-10-29	32.950	33.050	32.600	32.750	23.448	309,201
2021-10-28	32.750	33.000	32.650	32.950	23.592	383,189
2021-10-27	32.550	32.700	32.400	32.550	23.305	3,169,612
2021-10-26	32.550	32.550	32.400	32.500	23.269	670,298
2021-10-25	32.850	32.950	32.350	32.550	23.305	353,721
2021-10-22	33.000	33.100	32.750	32.850	23.520	91,088
2021-10-21	32.800	33.100	32.650	33.000	23.627	122,575
2021-10-20	32.900	33.100	32.700	33.000	23.627	97,294
2021-10-19	32.950	33.100	32.850	33.000	23.627	62,173
2021-10-18	33.000	33.050	32.800	33.000	23.627	65,734

← NewerPage 21 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.