AB Sagax (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	33.500	33.800	33.500	33.650	31.655	142,957
2025-10-30	33.500	33.650	33.400	33.500	31.514	180,613
2025-10-29	33.600	33.800	33.450	33.450	31.467	223,330
2025-10-28	33.700	33.800	33.450	33.600	31.608	229,681
2025-10-27	34.100	34.150	33.700	33.750	31.749	238,374
2025-10-24	34.250	34.350	33.700	34.000	31.985	368,740
2025-10-23	34.350	34.350	34.050	34.250	32.220	183,045
2025-10-22	34.400	34.450	34.250	34.250	32.220	148,929
2025-10-21	34.200	34.500	34.100	34.500	32.455	364,089
2025-10-20	34.050	34.200	33.850	34.200	32.173	133,350
2025-10-17	34.100	34.100	33.850	34.050	32.032	336,319
2025-10-16	34.200	34.350	34.000	34.200	32.173	206,803
2025-10-15	34.100	34.250	34.000	34.250	32.220	229,441
2025-10-14	33.950	34.200	33.800	33.950	31.938	222,104
2025-10-13	33.800	34.000	33.550	33.900	31.891	216,942
2025-10-10	33.400	33.800	33.350	33.600	31.608	439,696
2025-10-09	33.450	33.650	33.300	33.300	31.326	237,008
2025-10-08	33.550	33.600	33.400	33.450	31.467	231,644
2025-10-07	33.550	33.600	33.450	33.500	31.514	219,306
2025-10-06	33.500	33.700	33.400	33.450	31.467	211,441
2025-10-03	33.300	33.750	33.250	33.500	31.514	255,833
2025-10-02	33.550	33.650	33.200	33.200	31.232	395,805
2025-10-01	33.750	33.800	33.450	33.550	31.561	328,789
2025-09-30	34.000	34.000	33.500	33.750	31.749	279,000
2025-09-29	34.000	34.000	33.700	33.900	31.891	422,604
2025-09-26	34.050	34.350	33.900	34.300	31.797	251,432
2025-09-25	34.050	34.150	33.900	34.000	31.518	248,060
2025-09-24	33.900	34.150	33.900	34.050	31.565	268,439
2025-09-23	34.100	34.250	33.850	33.900	31.426	234,175
2025-09-22	34.300	34.400	33.950	34.050	31.565	341,560
2025-09-19	34.550	34.700	34.100	34.100	31.611	894,164
2025-09-18	34.500	34.700	34.350	34.350	31.843	165,898
2025-09-17	34.450	34.600	34.300	34.400	31.889	250,065
2025-09-16	34.450	34.650	34.300	34.350	31.843	263,418
2025-09-15	34.250	34.550	34.200	34.350	31.843	479,085
2025-09-12	33.850	34.300	33.800	34.200	31.704	321,625
2025-09-11	33.850	34.000	33.700	33.850	31.379	182,101
2025-09-10	33.800	33.950	33.750	33.850	31.379	171,769
2025-09-09	33.700	33.800	33.550	33.650	31.194	146,104
2025-09-08	33.800	33.800	33.450	33.600	31.148	179,672
2025-09-05	33.550	33.750	33.350	33.750	31.287	206,010
2025-09-04	33.450	33.650	33.250	33.400	30.962	500,365
2025-09-03	33.650	33.900	33.250	33.450	31.009	537,381
2025-09-02	34.150	34.150	33.550	33.600	31.148	323,974
2025-09-01	34.200	34.350	34.000	34.050	31.565	144,814
2025-08-29	34.150	34.350	34.000	34.250	31.750	310,835
2025-08-28	34.450	34.450	34.000	34.050	31.565	311,996
2025-08-27	34.300	34.500	34.100	34.150	31.657	198,281
2025-08-26	34.200	34.350	34.050	34.250	31.750	256,213
2025-08-25	34.400	34.400	34.050	34.100	31.611	179,283
2025-08-22	34.250	34.550	34.150	34.350	31.843	197,961
2025-08-21	34.250	34.350	34.000	34.250	31.750	170,047
2025-08-20	34.050	34.300	34.000	34.100	31.611	318,696
2025-08-19	34.200	34.200	33.950	33.950	31.472	225,729
2025-08-18	33.900	34.300	33.900	34.050	31.565	449,590
2025-08-15	34.000	34.300	33.850	33.850	31.379	117,646
2025-08-14	33.850	34.100	33.700	33.950	31.472	214,008
2025-08-13	34.150	34.200	33.800	33.850	31.379	280,146
2025-08-12	34.300	34.350	34.050	34.050	31.565	122,840
2025-08-11	34.450	34.500	34.050	34.050	31.565	121,402

← NewerPage 5 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.