Saxlund Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 8.440 | 8.700 | 8.380 | 8.700 | 8.700 | 755 |
| 2026-10-19 | 9.060 | 9.060 | 9.060 | 9.060 | 9.060 | 10 |
| 2026-10-16 | 8.440 | 8.600 | 8.440 | 8.600 | 8.600 | 5,430 |
| 2026-10-15 | 8.460 | 8.460 | 8.380 | 8.440 | 8.440 | 392 |
| 2026-10-14 | 9.380 | 9.380 | 8.500 | 8.500 | 8.500 | 3,438 |
| 2026-10-13 | 8.580 | 8.700 | 8.540 | 8.540 | 8.540 | 2,503 |
| 2026-10-12 | 9.040 | 9.040 | 8.560 | 8.560 | 8.560 | 1,986 |
| 2026-10-09 | 8.660 | 8.740 | 8.660 | 8.740 | 8.740 | 1,539 |
| 2026-10-08 | 8.620 | 8.620 | 8.600 | 8.600 | 8.600 | 358 |
| 2026-10-07 | 8.940 | 8.940 | 8.800 | 8.800 | 8.800 | 80 |
| 2026-10-06 | 8.700 | 8.820 | 8.620 | 8.620 | 8.620 | 5,336 |
| 2026-10-05 | 8.840 | 9.040 | 8.660 | 8.660 | 8.660 | 4,344 |
| 2026-10-02 | 8.420 | 9.140 | 8.420 | 8.860 | 8.860 | 1,612 |
| 2026-10-01 | 9.020 | 9.020 | 8.940 | 9.000 | 9.000 | 945 |
| 2026-09-30 | 9.000 | 9.200 | 9.000 | 9.100 | 9.100 | 5,592 |
| 2026-09-29 | 9.660 | 9.660 | 9.000 | 9.160 | 9.160 | 11,167 |
| 2026-09-28 | 9.160 | 9.680 | 9.160 | 9.240 | 9.240 | 287 |
| 2026-09-25 | 9.000 | 9.880 | 9.000 | 9.440 | 9.440 | 266 |
| 2026-09-24 | 9.000 | 9.700 | 9.000 | 9.700 | 9.700 | 4,605 |
| 2026-09-23 | 8.880 | 9.020 | 8.880 | 9.020 | 9.020 | 58 |
| 2026-09-22 | 9.000 | 9.340 | 8.820 | 9.080 | 9.080 | 697 |
| 2026-09-21 | 9.680 | 9.760 | 8.780 | 8.900 | 8.900 | 2,276 |
| 2026-09-18 | 9.500 | 9.680 | 9.440 | 9.440 | 9.440 | 2,076 |
| 2026-09-17 | 9.560 | 9.560 | 9.460 | 9.460 | 9.460 | 3,082 |
| 2026-09-16 | 9.960 | 9.960 | 9.500 | 9.700 | 9.700 | 2,413 |
| 2026-09-15 | 9.940 | 10.050 | 9.680 | 9.680 | 9.680 | 263 |
| 2026-09-14 | 9.720 | 10.000 | 9.700 | 9.700 | 9.700 | 73 |
| 2026-09-11 | 9.980 | 10.000 | 9.700 | 9.700 | 9.700 | 666 |
| 2026-09-10 | 9.860 | 10.150 | 9.700 | 9.980 | 9.980 | 4,646 |
| 2026-09-09 | 9.860 | 10.050 | 9.860 | 9.860 | 9.860 | 5,567 |
| 2026-09-08 | 10.050 | 10.100 | 9.900 | 10.100 | 10.100 | 3,921 |
| 2026-09-07 | 10.050 | 10.100 | 10.050 | 10.050 | 10.050 | 220 |
| 2026-09-04 | 10.000 | 10.600 | 10.000 | 10.150 | 10.150 | 2,594 |
| 2026-09-03 | 10.000 | 10.700 | 10.000 | 10.000 | 10.000 | 2,480 |
| 2026-09-02 | 10.000 | 10.100 | 10.000 | 10.100 | 10.100 | 199 |
| 2026-09-01 | 10.450 | 10.450 | 10.000 | 10.000 | 10.000 | 3,975 |
| 2026-08-31 | 10.500 | 10.500 | 10.050 | 10.050 | 10.050 | 2,136 |
| 2026-08-28 | 10.500 | 10.800 | 10.500 | 10.500 | 10.500 | 1,979 |
| 2026-08-27 | 10.500 | 10.650 | 10.200 | 10.500 | 10.500 | 3,117 |
| 2026-08-26 | 10.950 | 11.150 | 10.850 | 10.850 | 10.850 | 5,906 |
| 2026-08-25 | 11.000 | 11.300 | 10.950 | 11.000 | 11.000 | 2,404 |
| 2026-08-24 | 11.350 | 11.400 | 10.950 | 11.300 | 11.300 | 2,221 |
| 2026-08-21 | 11.100 | 11.350 | 11.100 | 11.350 | 11.350 | 285 |
| 2026-08-20 | 11.450 | 12.050 | 11.000 | 11.000 | 11.000 | 2,741 |
| 2026-08-19 | 10.800 | 12.350 | 10.450 | 10.450 | 10.450 | 20,847 |
| 2026-08-18 | 11.000 | 11.350 | 10.850 | 10.850 | 10.850 | 2,875 |
| 2026-08-17 | 10.950 | 11.200 | 10.850 | 11.100 | 11.100 | 1,618 |
| 2026-08-14 | 11.100 | 11.100 | 10.900 | 11.000 | 11.000 | 875 |
| 2026-08-13 | 11.250 | 11.350 | 11.050 | 11.050 | 11.050 | 1,595 |
| 2026-08-12 | 11.450 | 11.950 | 11.200 | 11.400 | 11.400 | 874 |
| 2026-08-11 | 11.950 | 11.950 | 11.350 | 11.350 | 11.350 | 107 |
| 2026-08-10 | 11.150 | 11.950 | 11.000 | 11.950 | 11.950 | 2,528 |
| 2026-08-07 | 11.100 | 11.600 | 11.100 | 11.200 | 11.200 | 1,122 |
| 2026-08-06 | 11.050 | 11.800 | 11.000 | 11.350 | 11.350 | 13,910 |
| 2026-08-05 | 11.000 | 11.250 | 11.000 | 11.050 | 11.050 | 4,220 |
| 2026-08-04 | 11.300 | 11.300 | 11.050 | 11.050 | 11.050 | 1,708 |
| 2026-08-03 | 11.400 | 11.400 | 11.000 | 11.000 | 11.000 | 3,249 |
| 2026-07-31 | 11.100 | 11.450 | 11.100 | 11.400 | 11.400 | 904 |
| 2026-07-30 | 11.900 | 11.950 | 11.050 | 11.050 | 11.050 | 5,922 |
| 2026-07-29 | 11.900 | 11.900 | 11.900 | 11.900 | 11.900 | 205 |
Page 1 of 22 · 1,261 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.