AB Sagax (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	34.750	34.850	34.300	34.300	31.797	362,521
2025-08-07	34.550	34.750	34.450	34.750	32.214	277,872
2025-08-06	34.200	34.700	34.200	34.700	32.167	799,202
2025-08-05	34.000	34.200	33.800	34.200	31.704	351,115
2025-08-04	33.650	34.000	33.600	33.950	31.472	324,478
2025-08-01	33.200	33.550	33.100	33.550	31.101	292,025
2025-07-31	33.500	33.500	33.200	33.200	30.777	212,052
2025-07-30	33.500	33.700	33.300	33.350	30.916	261,562
2025-07-29	33.350	33.600	33.300	33.500	31.055	128,881
2025-07-28	33.500	33.700	33.350	33.350	30.916	136,080
2025-07-25	33.400	33.450	33.250	33.450	31.009	165,136
2025-07-24	33.300	33.450	33.200	33.300	30.869	159,143
2025-07-23	33.400	33.500	33.200	33.250	30.823	153,681
2025-07-22	33.450	33.600	33.350	33.350	30.916	96,150
2025-07-21	33.150	33.550	33.150	33.450	31.009	264,646
2025-07-18	33.100	33.200	32.950	33.100	30.684	201,112
2025-07-17	33.300	33.400	33.050	33.050	30.638	264,073
2025-07-16	33.250	33.400	33.200	33.200	30.777	172,941
2025-07-15	33.300	33.550	33.200	33.250	30.823	219,979
2025-07-14	33.400	33.600	33.250	33.250	30.823	286,876
2025-07-11	33.400	33.450	33.250	33.400	30.962	194,449
2025-07-10	33.400	33.550	33.300	33.450	31.009	161,862
2025-07-09	33.350	33.550	33.350	33.350	30.916	199,633
2025-07-08	33.500	33.600	33.300	33.350	30.916	210,822
2025-07-07	33.850	33.850	33.550	33.550	31.101	250,282
2025-07-04	33.800	33.900	33.600	33.750	31.287	257,252
2025-07-03	33.700	33.900	33.700	33.800	31.333	242,297
2025-07-02	33.600	33.700	33.450	33.650	31.194	247,974
2025-07-01	33.850	33.850	33.350	33.600	31.148	398,016
2025-06-30	33.750	34.000	33.500	33.500	31.055	275,893
2025-06-27	33.650	34.050	33.450	33.750	31.287	499,578
2025-06-26	33.850	34.300	33.850	34.000	31.055	313,795
2025-06-25	33.700	34.250	33.700	33.750	30.827	1,003,723
2025-06-24	34.100	34.400	33.700	33.700	30.781	294,862
2025-06-23	34.200	34.200	34.000	34.050	31.101	341,642
2025-06-19	34.000	34.200	33.750	34.200	31.238	699,586
2025-06-18	33.900	34.250	33.900	34.000	31.055	500,090
2025-06-17	33.600	33.950	33.500	33.900	30.964	300,598
2025-06-16	33.050	33.700	32.950	33.650	30.735	235,961
2025-06-13	33.450	33.450	33.050	33.050	30.187	616,299
2025-06-12	33.700	33.700	33.300	33.450	30.553	412,057
2025-06-11	33.800	34.000	33.450	33.600	30.690	361,423
2025-06-10	34.600	34.650	33.700	33.800	30.872	589,647
2025-06-09	34.300	34.700	34.300	34.600	31.603	310,099
2025-06-05	34.250	34.500	34.200	34.350	31.375	465,249
2025-06-04	33.750	34.350	33.700	34.300	31.329	370,635
2025-06-03	33.550	33.800	33.350	33.750	30.827	299,286
2025-06-02	33.900	33.900	33.100	33.700	30.781	822,210
2025-05-30	33.700	33.950	33.400	33.500	30.598	444,915
2025-05-28	33.700	33.900	33.400	33.400	30.507	137,307
2025-05-27	33.850	33.900	33.600	33.650	30.735	360,745
2025-05-26	33.700	33.850	33.500	33.750	30.827	279,462
2025-05-23	33.750	34.100	33.450	33.650	30.735	256,512
2025-05-22	33.750	34.100	33.650	33.700	30.781	441,630
2025-05-21	34.000	34.100	33.400	33.700	30.781	648,362
2025-05-20	34.250	34.350	33.950	34.050	31.101	367,400
2025-05-19	34.000	34.250	33.800	34.200	31.238	411,700
2025-05-16	33.850	34.150	33.650	34.100	31.146	602,071
2025-05-15	33.500	33.850	33.500	33.850	30.918	380,080
2025-05-14	33.800	33.850	33.400	33.500	30.598	316,275

← NewerPage 6 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.