AB Sagax (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	33.700	33.900	33.500	33.700	30.781	310,126
2025-05-12	33.650	33.850	33.400	33.850	30.918	431,195
2025-05-09	33.900	33.900	33.600	33.650	30.735	286,484
2025-05-08	33.950	33.950	33.550	33.800	30.872	421,467
2025-05-07	33.400	33.750	33.400	33.750	30.827	857,865
2025-05-06	33.400	33.400	33.115	33.365	30.475	282,974
2025-05-05	33.200	33.440	33.075	33.390	30.498	274,634
2025-05-02	33.100	33.470	33.070	33.200	30.324	533,949
2025-04-30	32.770	33.095	32.770	33.095	30.228	539,909
2025-04-29	32.800	32.915	32.685	32.915	30.064	261,715
2025-04-28	32.600	32.890	32.520	32.710	29.877	176,982
2025-04-25	32.425	32.705	32.280	32.585	29.762	256,678
2025-04-24	32.415	32.615	32.190	32.425	29.616	157,742
2025-04-23	32.495	32.655	32.290	32.450	29.639	177,457
2025-04-22	32.000	32.465	31.895	32.405	29.598	244,936
2025-04-17	31.800	31.920	31.685	31.800	29.045	114,182
2025-04-16	31.995	32.075	31.695	31.975	29.205	217,824
2025-04-15	31.510	32.035	31.490	32.035	29.260	296,583
2025-04-14	31.345	31.530	30.940	31.525	28.794	480,598
2025-04-11	30.965	31.340	30.640	31.250	28.543	488,797
2025-04-10	30.995	31.000	30.715	30.925	28.246	395,232
2025-04-09	30.585	30.585	29.150	29.545	26.986	737,845
2025-04-08	30.535	30.770	30.020	30.580	27.931	613,605
2025-04-07	31.000	31.300	30.280	30.390	27.758	934,313
2025-04-04	32.450	32.950	31.600	31.700	28.954	811,017
2025-04-03	32.300	32.700	32.100	32.500	29.685	658,163
2025-04-02	32.400	32.500	32.200	32.450	29.639	298,191
2025-04-01	32.300	32.550	32.300	32.500	29.685	196,165
2025-03-31	32.250	32.400	32.050	32.300	29.502	322,652
2025-03-28	32.250	32.350	32.000	32.200	29.411	267,881
2025-03-27	32.200	32.500	32.100	32.450	29.182	263,100
2025-03-26	32.100	32.350	32.000	32.250	29.003	263,015
2025-03-25	31.850	32.100	31.800	32.050	28.823	184,459
2025-03-24	32.150	32.300	31.750	31.800	28.598	279,645
2025-03-21	31.800	32.050	31.650	32.050	28.823	537,527
2025-03-20	31.800	31.900	31.700	31.800	28.598	142,341
2025-03-19	31.600	31.800	31.550	31.750	28.553	150,217
2025-03-18	31.850	31.950	31.500	31.600	28.418	357,644
2025-03-17	31.750	31.850	31.600	31.850	28.643	227,849
2025-03-14	31.450	31.700	31.350	31.700	28.508	284,893
2025-03-13	31.250	31.450	31.200	31.350	28.193	244,367
2025-03-12	31.450	31.600	31.200	31.250	28.103	443,737
2025-03-11	31.600	31.850	31.350	31.400	28.238	283,556
2025-03-10	31.800	32.000	31.600	31.600	28.418	222,050
2025-03-07	31.250	31.850	31.150	31.750	28.553	380,881
2025-03-06	32.100	32.100	31.150	31.300	28.148	885,537
2025-03-05	32.500	32.750	32.100	32.200	28.958	403,934
2025-03-04	32.600	33.150	32.500	32.700	29.407	922,377
2025-03-03	32.750	32.800	32.500	32.700	29.407	434,826
2025-02-28	32.600	32.800	32.500	32.800	29.497	205,548
2025-02-27	32.550	32.600	32.400	32.550	29.272	308,756
2025-02-26	32.300	32.600	32.300	32.500	29.227	249,573
2025-02-25	32.550	32.700	32.250	32.300	29.048	469,125
2025-02-24	31.750	32.550	31.750	32.550	29.272	660,804
2025-02-21	31.600	31.850	31.450	31.700	28.508	585,664
2025-02-20	31.300	31.550	31.250	31.400	28.238	288,418
2025-02-19	31.600	31.600	31.050	31.300	28.148	474,779
2025-02-18	31.800	31.800	31.450	31.500	28.328	251,396
2025-02-17	31.700	31.800	31.600	31.700	28.508	221,760
2025-02-14	31.850	31.850	31.700	31.800	28.598	264,612

← NewerPage 7 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.