AB Sagax (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	31.500	31.700	31.350	31.450	27.824	293,976
2024-11-12	31.850	31.850	31.500	31.500	27.868	397,231
2024-11-11	32.000	32.050	31.750	31.800	28.134	211,995
2024-11-08	31.600	32.000	31.500	31.950	28.266	288,519
2024-11-07	31.550	31.900	31.500	31.550	27.912	439,862
2024-11-06	31.950	31.950	31.250	31.450	27.824	378,910
2024-11-05	31.800	31.950	31.600	31.750	28.089	207,886
2024-11-04	32.000	32.050	31.750	31.800	28.134	319,203
2024-11-01	31.900	32.050	31.900	31.950	28.266	49,973
2024-10-31	32.050	32.100	31.800	31.900	28.222	220,637
2024-10-30	32.250	32.300	32.000	32.050	28.355	223,606
2024-10-29	32.350	32.600	32.100	32.200	28.488	262,394
2024-10-28	32.500	32.550	32.300	32.350	28.620	161,034
2024-10-25	32.150	32.600	31.900	32.550	28.797	378,076
2024-10-24	32.200	32.300	32.000	32.050	28.355	197,533
2024-10-23	32.200	32.300	31.950	32.200	28.488	223,175
2024-10-22	32.600	32.600	32.050	32.150	28.443	213,864
2024-10-21	32.650	32.700	32.450	32.500	28.753	269,505
2024-10-18	32.600	32.700	32.500	32.600	28.841	86,139
2024-10-17	32.750	32.750	32.450	32.600	28.841	165,860
2024-10-16	32.700	32.800	32.650	32.650	28.886	119,282
2024-10-15	32.700	32.800	32.550	32.700	28.930	127,084
2024-10-14	32.750	32.900	32.450	32.650	28.886	205,418
2024-10-11	32.500	32.850	32.450	32.750	28.974	58,837
2024-10-10	32.950	32.950	32.500	32.550	28.797	230,359
2024-10-09	33.000	33.100	32.700	32.950	29.151	156,180
2024-10-08	32.950	33.150	32.900	32.900	29.107	160,635
2024-10-07	33.100	33.250	32.700	32.950	29.151	213,734
2024-10-04	33.150	33.300	32.800	33.000	29.195	196,012
2024-10-03	33.400	33.650	33.100	33.150	29.328	229,970
2024-10-02	33.300	33.500	33.200	33.400	29.549	147,363
2024-10-01	33.300	33.500	33.300	33.300	29.461	177,630
2024-09-30	33.500	33.600	33.100	33.300	29.461	263,473
2024-09-27	33.600	33.750	33.400	33.500	29.638	317,338
2024-09-26	34.150	34.150	33.800	33.950	29.593	199,366
2024-09-25	33.900	34.250	33.600	33.800	29.463	465,497
2024-09-24	33.850	34.000	33.550	33.850	29.506	246,540
2024-09-23	33.750	34.000	33.650	33.850	29.506	222,156
2024-09-20	33.900	34.000	33.500	33.750	29.419	523,368
2024-09-19	33.700	34.000	33.650	33.750	29.419	362,750
2024-09-18	33.250	33.400	33.100	33.350	29.070	261,488
2024-09-17	32.900	33.350	32.900	33.150	28.896	448,234
2024-09-16	32.550	32.900	32.550	32.900	28.678	370,904
2024-09-13	32.500	32.550	32.300	32.500	28.330	240,099
2024-09-12	31.800	32.550	31.800	32.550	28.373	765,271
2024-09-11	32.000	32.000	31.500	31.750	27.676	388,884
2024-09-10	31.800	32.000	31.700	32.000	27.894	355,111
2024-09-09	31.400	31.800	31.400	31.800	27.719	382,896
2024-09-06	31.150	31.250	30.950	31.150	27.153	146,020
2024-09-05	31.150	31.350	31.050	31.150	27.153	113,753
2024-09-04	30.800	31.250	30.700	31.100	27.109	132,318
2024-09-03	31.350	31.500	31.000	31.050	27.066	333,347
2024-09-02	31.350	31.550	31.250	31.350	27.327	284,490
2024-08-30	31.450	31.650	31.350	31.350	27.327	202,198
2024-08-29	31.600	31.600	31.300	31.400	27.371	122,569
2024-08-28	31.500	31.600	31.400	31.550	27.501	65,545
2024-08-27	31.650	31.650	31.200	31.450	27.414	174,668
2024-08-26	31.250	31.650	31.250	31.650	27.589	207,409
2024-08-23	30.950	31.250	30.900	31.150	27.153	156,540
2024-08-22	30.950	31.050	30.600	30.950	26.978	609,489

← NewerPage 9 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.