AB Sagax (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	33.950	34.100	33.850	34.050	32.513	192,887
2026-01-30	34.200	34.200	33.900	33.950	32.418	198,901
2026-01-29	33.850	34.200	33.750	34.200	32.657	913,189
2026-01-28	33.750	33.900	33.650	33.900	32.370	391,036
2026-01-27	33.700	33.850	33.650	33.800	32.275	295,454
2026-01-26	33.450	33.700	33.400	33.700	32.179	370,184
2026-01-23	33.450	33.500	33.350	33.450	31.940	200,596
2026-01-22	33.350	33.550	33.350	33.450	31.940	206,187
2026-01-21	33.350	33.350	33.100	33.250	31.749	438,359
2026-01-20	33.550	33.550	33.300	33.300	31.797	396,652
2026-01-19	33.700	33.750	33.500	33.500	31.988	248,448
2026-01-16	33.850	33.900	33.700	33.800	32.275	222,046
2026-01-15	33.650	33.900	33.600	33.850	32.322	444,455
2026-01-14	33.800	33.800	33.450	33.600	32.084	397,230
2026-01-13	33.850	33.900	33.650	33.800	32.275	237,830
2026-01-12	33.800	33.900	33.700	33.850	32.322	172,760
2026-01-09	33.850	33.850	33.700	33.850	32.322	401,105
2026-01-08	33.800	33.900	33.750	33.800	32.275	255,239
2026-01-07	33.500	33.900	33.500	33.800	32.275	420,032
2026-01-05	33.650	33.650	33.400	33.450	31.940	181,898
2026-01-02	33.750	33.850	33.600	33.700	32.179	430,770
2025-12-30	33.800	34.000	33.650	33.800	32.275	255,094
2025-12-29	33.800	33.850	33.550	33.750	32.227	334,585
2025-12-23	34.200	34.300	34.150	34.200	32.173	203,074
2025-12-22	34.100	34.200	34.050	34.200	32.173	252,255
2025-12-19	34.100	34.200	34.000	34.050	32.032	703,264
2025-12-18	34.000	34.100	33.900	34.100	32.079	106,856
2025-12-17	34.050	34.150	33.900	33.950	31.938	250,084
2025-12-16	33.850	34.100	33.850	33.950	31.938	350,578
2025-12-15	33.850	34.000	33.800	33.900	31.891	292,902
2025-12-12	33.800	34.000	33.700	33.850	31.844	187,347
2025-12-11	34.000	34.050	33.650	33.800	31.797	349,873
2025-12-10	33.950	34.050	33.800	34.000	31.985	265,918
2025-12-09	34.150	34.150	33.900	33.900	31.891	226,650
2025-12-08	34.200	34.300	34.050	34.050	32.032	257,911
2025-12-05	34.050	34.300	34.000	34.150	32.126	261,780
2025-12-04	33.750	34.100	33.700	34.050	32.032	169,934
2025-12-03	33.700	33.900	33.650	33.650	31.655	138,538
2025-12-02	33.900	33.950	33.650	33.700	31.702	243,095
2025-12-01	34.150	34.150	33.800	33.900	31.891	280,871
2025-11-28	34.250	34.250	34.100	34.200	32.173	124,110
2025-11-27	34.150	34.300	34.000	34.200	32.173	260,809
2025-11-26	34.350	34.350	34.050	34.150	32.126	176,645
2025-11-25	34.150	34.400	34.100	34.250	32.220	336,441
2025-11-24	34.100	34.250	34.000	34.050	32.032	790,564
2025-11-21	33.850	34.150	33.750	34.150	32.126	269,548
2025-11-20	33.750	33.950	33.700	33.900	31.891	327,561
2025-11-19	33.300	33.850	33.250	33.700	31.702	471,418
2025-11-18	33.800	33.800	33.250	33.300	31.326	394,735
2025-11-17	33.600	33.850	33.500	33.850	31.844	342,763
2025-11-14	33.750	33.900	33.500	33.600	31.608	248,922
2025-11-13	33.750	33.850	33.650	33.800	31.797	109,964
2025-11-12	33.500	33.750	33.450	33.700	31.702	202,981
2025-11-11	33.350	33.500	33.250	33.500	31.514	260,021
2025-11-10	33.700	33.700	33.250	33.350	31.373	589,716
2025-11-07	33.600	33.700	33.450	33.700	31.702	212,694
2025-11-06	33.450	33.750	33.400	33.550	31.561	255,510
2025-11-05	33.500	33.600	33.250	33.550	31.561	354,290
2025-11-04	33.450	33.650	33.300	33.550	31.561	212,223
2025-11-03	33.550	33.750	33.400	33.400	31.420	270,841

← NewerPage 4 of 21 · 1,260 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.