AB Sagax (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	30.800	31.150	30.800	30.950	30.950	536,173
2026-10-15	30.750	30.950	30.500	30.850	30.850	833,009
2026-10-14	30.350	30.800	30.300	30.750	30.750	618,165
2026-10-13	30.300	30.500	30.300	30.350	30.350	307,531
2026-10-12	30.650	30.700	30.200	30.300	30.300	525,539
2026-10-09	30.850	30.950	30.550	30.600	30.600	526,135
2026-10-08	30.800	30.900	30.700	30.750	30.750	497,247
2026-10-07	30.900	31.150	30.750	30.800	30.800	474,274
2026-10-06	30.950	31.150	30.850	30.900	30.900	560,712
2026-10-05	31.000	31.100	30.800	30.850	30.850	698,076
2026-10-02	30.750	31.050	30.750	31.000	31.000	733,991
2026-10-01	30.700	30.900	30.500	30.800	30.800	703,916
2026-09-30	30.600	30.950	30.550	30.700	30.700	815,571
2026-09-29	30.800	30.950	30.600	30.600	30.600	885,318
2026-09-28	31.350	31.500	31.000	31.300	30.800	1,011,486
2026-09-25	31.350	31.600	31.100	31.150	30.652	1,015,158
2026-09-24	32.200	32.200	31.050	31.150	30.652	1,983,488
2026-09-23	32.900	32.900	32.250	32.350	31.833	993,505
2026-09-22	33.150	33.200	32.900	32.900	32.374	985,413
2026-09-21	33.100	33.250	33.100	33.150	32.620	368,754
2026-09-18	33.350	33.400	33.000	33.000	32.473	1,303,119
2026-09-17	33.350	33.450	33.300	33.400	32.867	455,998
2026-09-16	33.250	33.350	33.100	33.350	32.817	395,311
2026-09-15	33.250	33.300	33.150	33.200	32.670	340,539
2026-09-14	33.350	33.350	33.250	33.250	32.719	263,835
2026-09-11	33.350	33.450	33.250	33.300	32.768	359,668
2026-09-10	33.300	33.500	33.300	33.300	32.768	378,779
2026-09-09	33.500	33.550	33.250	33.250	32.719	449,973
2026-09-08	33.550	33.650	33.450	33.500	32.965	387,693
2026-09-07	33.650	33.650	33.450	33.550	33.014	350,798
2026-09-04	33.550	33.650	33.500	33.650	33.113	338,121
2026-09-03	33.500	33.700	33.500	33.550	33.014	464,038
2026-09-02	33.450	33.600	33.350	33.500	32.965	874,380
2026-09-01	33.350	33.450	33.250	33.400	32.867	724,947
2026-08-31	33.450	33.500	33.250	33.250	32.719	4,442,195
2026-08-28	33.450	33.500	33.350	33.450	32.916	401,527
2026-08-27	33.400	33.450	33.300	33.400	32.867	502,566
2026-08-26	33.500	33.550	33.350	33.350	32.817	473,861
2026-08-25	33.200	33.600	33.200	33.500	32.965	1,450,359
2026-08-24	33.100	33.300	33.100	33.200	32.670	544,627
2026-08-21	33.050	33.200	33.000	33.100	32.571	584,114
2026-08-20	33.050	33.150	32.950	33.100	32.571	584,103
2026-08-19	33.100	33.100	33.000	33.050	32.522	259,191
2026-08-18	33.050	33.150	33.050	33.100	32.571	471,718
2026-08-17	33.100	33.150	33.050	33.050	32.522	234,457
2026-08-14	33.150	33.150	33.050	33.100	32.571	228,536
2026-08-13	33.000	33.150	33.000	33.100	32.571	362,657
2026-08-12	33.000	33.100	32.950	33.000	32.473	324,999
2026-08-11	33.050	33.100	32.950	32.950	32.424	389,663
2026-08-10	33.150	33.200	32.950	33.000	32.473	827,811
2026-08-07	33.250	33.250	33.150	33.200	32.670	258,586
2026-08-06	33.350	33.350	33.200	33.200	32.670	354,562
2026-08-05	33.300	33.400	33.250	33.300	32.768	405,218
2026-08-04	33.300	33.350	33.250	33.350	32.817	444,545
2026-08-03	33.200	33.350	33.150	33.300	32.768	827,586
2026-07-31	33.200	33.250	33.150	33.200	32.670	369,857
2026-07-30	33.200	33.250	33.150	33.200	32.670	131,674
2026-07-29	33.200	33.300	33.150	33.200	32.670	445,939
2026-07-28	33.200	33.250	33.150	33.200	32.670	509,338
2026-07-27	33.150	33.250	33.050	33.200	32.670	462,848

Page 1 of 21 · 1,259 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.