AB Sagax (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	34.450	34.650	34.300	34.600	33.536	300,999
2026-04-28	34.350	34.500	34.300	34.400	33.342	267,649
2026-04-27	34.800	34.800	34.350	34.400	33.342	311,582
2026-04-24	34.550	34.900	34.450	34.750	33.682	297,390
2026-04-23	35.100	35.200	34.550	34.550	33.488	629,180
2026-04-22	34.800	35.100	34.800	35.100	34.021	443,318
2026-04-21	34.850	34.950	34.750	34.800	33.730	218,456
2026-04-20	34.700	34.900	34.650	34.850	33.778	462,622
2026-04-17	34.650	35.000	34.550	34.750	33.682	386,590
2026-04-16	34.500	34.700	34.350	34.600	33.536	367,482
2026-04-15	34.950	34.950	34.500	34.500	33.439	511,685
2026-04-14	35.000	35.050	34.800	35.000	33.924	331,201
2026-04-13	34.950	35.050	34.750	35.050	33.972	293,445
2026-04-10	34.750	35.000	34.700	35.000	33.924	404,363
2026-04-09	34.250	34.850	34.200	34.800	33.730	393,402
2026-04-08	34.750	34.750	34.150	34.400	33.342	472,623
2026-04-07	33.950	34.250	33.900	34.000	32.955	407,531
2026-04-02	33.750	33.950	33.600	33.850	32.809	102,002
2026-04-01	33.950	34.150	33.800	33.900	32.858	290,579
2026-03-31	33.750	33.850	33.600	33.650	32.615	200,705
2026-03-30	33.350	33.650	33.050	33.650	32.615	294,684
2026-03-27	33.950	33.950	33.700	33.700	32.179	360,900
2026-03-26	34.050	34.150	33.850	33.900	32.370	201,192
2026-03-25	33.500	34.150	33.500	34.100	32.561	432,547
2026-03-24	33.400	33.550	33.150	33.400	31.893	343,249
2026-03-23	32.950	33.450	32.550	33.150	31.654	680,746
2026-03-20	33.600	33.800	33.050	33.300	31.797	929,461
2026-03-19	34.100	34.200	33.500	33.500	31.988	689,461
2026-03-18	34.450	34.500	34.200	34.350	32.800	320,494
2026-03-17	34.400	34.550	34.400	34.450	32.895	223,673
2026-03-16	34.150	34.500	34.100	34.450	32.895	310,117
2026-03-13	34.100	34.300	33.950	34.150	32.609	174,945
2026-03-12	33.950	34.200	33.800	34.200	32.657	252,883
2026-03-11	34.050	34.150	33.700	33.950	32.418	359,432
2026-03-10	34.050	34.350	33.950	34.000	32.466	361,402
2026-03-09	34.300	34.300	33.650	33.900	32.370	563,962
2026-03-06	34.650	34.700	34.350	34.450	32.895	440,466
2026-03-05	34.800	34.950	34.500	34.550	32.991	193,134
2026-03-04	34.350	34.950	34.250	34.800	33.230	174,181
2026-03-03	34.750	34.750	34.100	34.350	32.800	535,665
2026-03-02	34.800	34.900	34.500	34.800	33.230	301,624
2026-02-27	34.850	35.050	34.850	35.050	33.468	375,725
2026-02-26	34.800	34.850	34.700	34.850	33.277	466,863
2026-02-25	34.850	34.950	34.700	34.800	33.230	175,671
2026-02-24	34.750	35.000	34.700	34.800	33.230	334,779
2026-02-23	34.700	34.800	34.600	34.700	33.134	295,552
2026-02-20	34.300	34.800	34.250	34.800	33.230	527,633
2026-02-19	34.200	34.300	34.150	34.300	32.752	450,375
2026-02-18	34.250	34.300	34.100	34.200	32.657	427,660
2026-02-17	33.850	34.250	33.850	34.200	32.657	422,636
2026-02-16	33.800	34.000	33.500	33.900	32.370	550,953
2026-02-13	33.900	34.100	33.800	34.050	32.513	266,972
2026-02-12	33.800	34.050	33.500	33.950	32.418	611,151
2026-02-11	34.000	34.150	33.700	33.700	32.179	593,948
2026-02-10	33.750	34.100	33.650	34.100	32.561	414,930
2026-02-09	34.250	34.300	33.650	33.650	32.131	647,596
2026-02-06	33.950	34.250	33.900	34.250	32.704	634,346
2026-02-05	34.000	34.000	33.850	33.950	32.418	223,300
2026-02-04	34.000	34.100	33.850	34.000	32.466	583,884
2026-02-03	34.050	34.200	33.950	34.100	32.561	314,686

← NewerPage 3 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.