AB Sagax (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	31.750	31.950	31.700	31.850	28.643	347,812
2025-02-12	31.650	31.850	31.500	31.700	28.508	314,781
2025-02-11	31.950	32.100	31.600	31.650	28.463	354,295
2025-02-10	31.750	31.950	31.750	31.950	28.733	219,676
2025-02-07	32.000	32.050	31.600	31.700	28.508	281,182
2025-02-06	31.750	31.950	31.550	31.950	28.733	456,048
2025-02-05	31.550	31.800	31.400	31.700	28.508	214,823
2025-02-04	31.550	31.700	31.500	31.600	28.418	252,657
2025-02-03	31.300	31.550	31.200	31.550	28.373	231,106
2025-01-31	31.450	31.700	31.250	31.650	28.463	492,692
2025-01-30	31.050	31.600	31.000	31.500	28.328	534,571
2025-01-29	31.250	31.300	31.050	31.100	27.968	264,382
2025-01-28	31.150	31.250	30.900	31.200	28.058	404,717
2025-01-27	30.750	31.300	30.700	31.100	27.968	521,166
2025-01-24	31.050	31.150	30.750	30.800	27.699	375,833
2025-01-23	30.900	31.100	30.850	31.100	27.968	243,924
2025-01-22	30.950	31.000	30.800	30.850	27.744	263,134
2025-01-21	30.900	31.050	30.850	30.950	27.834	178,355
2025-01-20	31.250	31.300	30.900	30.900	27.789	231,592
2025-01-17	31.300	31.400	31.200	31.250	28.103	352,216
2025-01-16	31.100	31.300	31.050	31.300	28.148	389,571
2025-01-15	31.000	31.200	30.800	31.100	27.968	905,143
2025-01-14	30.850	31.000	30.800	31.000	27.878	786,319
2025-01-13	30.950	30.950	30.550	30.750	27.654	498,987
2025-01-10	31.150	31.150	30.800	30.950	27.834	501,146
2025-01-09	31.200	31.350	31.100	31.100	27.968	562,343
2025-01-08	31.150	31.250	30.900	31.150	28.013	458,799
2025-01-07	31.450	31.600	31.050	31.100	27.968	574,983
2025-01-03	31.300	31.500	31.300	31.400	28.238	328,394
2025-01-02	31.000	31.400	30.950	31.400	28.238	362,695
2024-12-30	30.750	31.050	30.700	30.950	27.834	366,321
2024-12-27	30.850	31.000	30.700	30.800	27.699	450,788
2024-12-23	31.450	31.450	31.150	31.300	27.691	416,548
2024-12-20	30.950	31.250	30.850	31.250	27.647	772,622
2024-12-19	31.000	31.250	30.800	30.950	27.382	285,799
2024-12-18	31.350	31.400	31.150	31.200	27.603	446,001
2024-12-17	31.550	31.600	31.250	31.300	27.691	500,634
2024-12-16	31.950	32.000	31.500	31.500	27.868	347,332
2024-12-13	32.000	32.100	31.600	31.950	28.266	296,836
2024-12-12	31.950	32.050	31.800	31.950	28.266	245,821
2024-12-11	31.850	31.950	31.700	31.950	28.266	175,441
2024-12-10	31.650	31.950	31.500	31.850	28.178	179,238
2024-12-09	31.950	32.100	31.650	31.700	28.045	216,802
2024-12-06	31.700	32.000	31.650	31.950	28.266	158,009
2024-12-05	31.750	31.850	31.600	31.600	27.957	127,553
2024-12-04	31.800	31.950	31.700	31.750	28.089	315,734
2024-12-03	31.750	31.950	31.700	31.800	28.134	147,383
2024-12-02	31.700	31.950	31.550	31.800	28.134	184,610
2024-11-29	31.650	31.800	31.550	31.800	28.134	241,686
2024-11-28	31.600	31.700	31.500	31.600	27.957	118,635
2024-11-27	31.300	31.650	31.250	31.650	28.001	290,629
2024-11-26	31.400	31.450	31.100	31.300	27.691	219,827
2024-11-25	31.450	31.550	31.300	31.350	27.736	212,818
2024-11-22	31.000	31.500	31.000	31.450	27.824	342,662
2024-11-21	31.400	31.450	30.900	31.000	27.426	467,199
2024-11-20	31.500	31.650	31.250	31.350	27.736	155,590
2024-11-19	31.500	31.650	31.150	31.600	27.957	272,195
2024-11-18	31.600	31.700	31.250	31.500	27.868	355,300
2024-11-15	31.700	31.800	31.550	31.550	27.912	334,511
2024-11-14	31.450	31.800	31.450	31.700	28.045	130,234

← NewerPage 8 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.