Saxlund Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	10.250	10.600	10.150	10.200	10.200	2,463
2026-02-02	10.500	10.650	10.250	10.250	10.250	1,807
2026-01-30	10.400	10.550	10.400	10.500	10.500	1,019
2026-01-29	10.750	10.750	10.350	10.650	10.650	1,001
2026-01-28	10.400	10.800	10.250	10.700	10.700	4,520
2026-01-27	10.400	10.450	10.250	10.250	10.250	319
2026-01-26	10.450	10.650	10.400	10.550	10.550	532
2026-01-23	10.350	10.650	10.350	10.450	10.450	1,284
2026-01-22	10.250	10.850	10.250	10.400	10.400	764
2026-01-21	10.750	10.750	10.150	10.700	10.700	85
2026-01-20	10.150	10.600	10.150	10.600	10.600	2,586
2026-01-19	10.300	10.300	10.100	10.100	10.100	908
2026-01-16	10.300	10.450	10.300	10.300	10.300	285
2026-01-15	10.250	10.700	10.250	10.500	10.500	6,006
2026-01-14	10.250	10.250	10.200	10.250	10.250	24
2026-01-13	10.550	10.750	10.150	10.250	10.250	7,334
2026-01-12	10.750	10.900	10.500	10.500	10.500	3,221
2026-01-09	10.750	11.000	10.700	10.750	10.750	394
2026-01-08	11.000	11.000	10.650	10.900	10.900	1,478
2026-01-07	11.000	11.000	10.850	11.000	11.000	813
2026-01-05	11.700	11.700	11.000	11.000	11.000	3,282
2026-01-02	11.050	12.700	11.000	11.100	11.100	10,614
2025-12-30	10.800	10.950	10.300	10.950	10.950	2,564
2025-12-29	10.750	11.150	10.200	11.150	11.150	8,949
2025-12-23	9.380	11.750	9.180	10.750	10.750	17,638
2025-12-22	9.400	9.740	9.280	9.680	9.680	14,523
2025-12-19	9.800	9.800	9.600	9.600	9.600	505
2025-12-18	9.800	10.000	9.800	9.800	9.800	5,119
2025-12-17	9.960	10.300	9.800	9.820	9.820	1,760
2025-12-16	9.980	9.980	9.800	9.800	9.800	2,723
2025-12-15	10.150	10.250	10.000	10.000	10.000	1,823
2025-12-12	10.100	10.150	9.920	10.150	10.150	10,806
2025-12-11	8.800	10.550	8.800	10.050	10.050	13,394
2025-12-10	8.880	8.980	8.720	8.920	8.920	502
2025-12-09	9.180	9.180	8.820	9.100	9.100	2,998
2025-12-08	9.500	9.640	8.420	9.020	9.020	2,359
2025-12-05	9.520	9.700	9.360	9.360	9.360	1,183
2025-12-04	9.520	9.520	9.520	9.520	9.520	2,157
2025-12-03	9.640	9.640	9.560	9.560	9.560	500
2025-12-02	9.900	10.000	9.660	9.660	9.660	949
2025-12-01	9.860	9.920	9.860	9.920	9.920	527
2025-11-28	10.000	10.500	9.720	10.350	10.350	105
2025-11-27	9.940	10.000	9.860	10.000	10.000	1,060
2025-11-26	9.760	9.840	9.500	9.540	9.540	3,039
2025-11-25	9.260	9.760	9.220	9.760	9.760	1,077
2025-11-24	9.120	9.640	9.120	9.160	9.160	608
2025-11-21	9.340	9.340	9.340	9.340	9.340	3
2025-11-20	9.680	9.680	9.500	9.500	9.500	166
2025-11-19	9.500	9.520	9.500	9.500	9.500	61
2025-11-18	9.400	9.740	9.340	9.340	9.340	653
2025-11-17	9.500	9.500	9.480	9.480	9.480	102
2025-11-14	9.500	9.560	9.500	9.500	9.500	1,181
2025-11-13	9.840	9.840	9.420	9.460	9.460	293
2025-11-12	9.640	10.000	9.520	9.520	9.520	3,611
2025-11-11	9.720	9.740	9.620	9.740	9.740	3,357
2025-11-10	9.860	9.860	9.720	9.720	9.720	133
2025-11-07	9.720	10.150	9.720	10.050	10.050	301
2025-11-06	10.000	10.000	9.640	9.720	9.720	141
2025-11-05	9.960	9.960	9.900	9.900	9.900	980
2025-11-04	9.820	10.200	9.820	9.900	9.900	1,076

← NewerPage 4 of 21 · 1,257 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.