Saxlund Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 7.280 | 7.740 | 7.200 | 7.720 | 7.720 | 760 |
| 2025-08-08 | 7.260 | 7.480 | 7.260 | 7.300 | 7.300 | 760 |
| 2025-08-07 | 7.260 | 7.740 | 7.260 | 7.700 | 7.700 | 295 |
| 2025-08-06 | 7.540 | 7.880 | 7.260 | 7.260 | 7.260 | 4,601 |
| 2025-08-05 | 7.520 | 7.560 | 7.520 | 7.540 | 7.540 | 41 |
| 2025-08-04 | 7.760 | 7.980 | 7.460 | 7.540 | 7.540 | 740 |
| 2025-08-01 | 8.160 | 8.160 | 7.000 | 7.400 | 7.400 | 3,912 |
| 2025-07-31 | 8.160 | 8.180 | 7.800 | 7.800 | 7.800 | 2,114 |
| 2025-07-30 | 8.140 | 8.140 | 8.140 | 8.140 | 8.140 | 57 |
| 2025-07-29 | 8.100 | 8.140 | 7.880 | 7.880 | 7.880 | 1,078 |
| 2025-07-28 | 7.780 | 8.140 | 7.700 | 7.840 | 7.840 | 6,612 |
| 2025-07-25 | 7.700 | 7.820 | 7.700 | 7.720 | 7.720 | 1,113 |
| 2025-07-24 | 7.800 | 7.920 | 7.720 | 7.760 | 7.760 | 1,340 |
| 2025-07-23 | 7.840 | 8.000 | 7.820 | 8.000 | 8.000 | 1,975 |
| 2025-07-22 | 7.400 | 7.980 | 7.400 | 7.980 | 7.980 | 3,210 |
| 2025-07-21 | 7.900 | 8.120 | 7.420 | 7.420 | 7.420 | 10,942 |
| 2025-07-18 | 7.920 | 8.780 | 7.920 | 7.920 | 7.920 | 4,283 |
| 2025-07-17 | 8.000 | 8.340 | 7.700 | 8.100 | 8.100 | 11,661 |
| 2025-07-16 | 8.020 | 8.160 | 7.960 | 8.160 | 8.160 | 1,899 |
| 2025-07-15 | 8.020 | 8.020 | 8.020 | 8.020 | 8.020 | 12 |
| 2025-07-14 | 8.380 | 8.620 | 8.000 | 8.000 | 8.000 | 749 |
| 2025-07-11 | 8.080 | 8.080 | 7.880 | 7.880 | 7.880 | 2,252 |
| 2025-07-10 | 8.000 | 8.120 | 7.960 | 8.120 | 8.120 | 5,438 |
| 2025-07-09 | 8.200 | 8.260 | 7.980 | 8.000 | 8.000 | 3,380 |
| 2025-07-08 | 9.000 | 9.100 | 8.140 | 8.140 | 8.140 | 5,146 |
| 2025-07-07 | 8.580 | 8.860 | 8.220 | 8.300 | 8.300 | 1,106 |
| 2025-07-04 | 8.300 | 9.360 | 8.020 | 8.240 | 8.240 | 17,246 |
| 2025-07-03 | 8.420 | 8.420 | 8.100 | 8.240 | 8.240 | 6,087 |
| 2025-07-02 | 8.400 | 8.420 | 8.200 | 8.420 | 8.420 | 3,994 |
| 2025-07-01 | 8.340 | 8.460 | 8.160 | 8.420 | 8.420 | 1,741 |
| 2025-06-30 | 8.200 | 8.420 | 8.120 | 8.120 | 8.120 | 1,863 |
| 2025-06-27 | 8.360 | 8.440 | 7.920 | 8.420 | 8.420 | 6,714 |
| 2025-06-26 | 8.900 | 8.920 | 8.360 | 8.400 | 8.400 | 174 |
| 2025-06-25 | 8.420 | 8.940 | 8.360 | 8.480 | 8.480 | 892 |
| 2025-06-24 | 8.520 | 8.820 | 8.340 | 8.420 | 8.420 | 533 |
| 2025-06-23 | 8.520 | 8.520 | 8.520 | 8.520 | 8.520 | 438 |
| 2025-06-19 | 8.600 | 8.960 | 8.500 | 8.960 | 8.960 | 1,823 |
| 2025-06-18 | 8.620 | 8.960 | 8.620 | 8.620 | 8.620 | 570 |
| 2025-06-17 | 8.900 | 8.900 | 8.600 | 8.700 | 8.700 | 680 |
| 2025-06-16 | 8.700 | 8.920 | 8.700 | 8.800 | 8.800 | 64 |
| 2025-06-13 | 8.820 | 8.820 | 8.800 | 8.800 | 8.800 | 97 |
| 2025-06-12 | 8.820 | 9.380 | 8.820 | 8.820 | 8.820 | 753 |
| 2025-06-11 | 8.880 | 8.960 | 8.860 | 8.920 | 8.920 | 883 |
| 2025-06-10 | 8.880 | 9.420 | 8.860 | 8.860 | 8.860 | 616 |
| 2025-06-09 | 9.460 | 9.460 | 8.900 | 8.900 | 8.900 | 749 |
| 2025-06-05 | 9.420 | 9.620 | 8.860 | 9.500 | 9.500 | 14 |
| 2025-06-04 | 9.700 | 9.700 | 8.800 | 9.420 | 9.420 | 1,554 |
| 2025-06-03 | 8.800 | 9.780 | 8.700 | 8.780 | 8.780 | 321 |
| 2025-06-02 | 9.460 | 9.740 | 8.500 | 8.500 | 8.500 | 4,337 |
| 2025-05-30 | 9.680 | 10.200 | 9.460 | 9.460 | 9.460 | 2,602 |
| 2025-05-28 | 9.960 | 9.980 | 9.660 | 9.660 | 9.660 | 126 |
| 2025-05-27 | 10.000 | 10.000 | 9.600 | 9.620 | 9.620 | 3,451 |
| 2025-05-26 | 9.660 | 10.300 | 9.660 | 10.150 | 10.150 | 603 |
| 2025-05-23 | 9.700 | 10.150 | 9.660 | 9.660 | 9.660 | 214 |
| 2025-05-22 | 9.600 | 9.740 | 9.500 | 9.700 | 9.700 | 1,754 |
| 2025-05-21 | 9.500 | 10.150 | 9.500 | 9.700 | 9.700 | 2,173 |
| 2025-05-20 | 10.000 | 10.000 | 9.700 | 9.700 | 9.700 | 1,827 |
| 2025-05-19 | 10.050 | 10.050 | 10.000 | 10.000 | 10.000 | 1,069 |
| 2025-05-16 | 10.400 | 10.500 | 9.980 | 9.980 | 9.980 | 446 |
| 2025-05-15 | 9.940 | 10.600 | 9.940 | 10.600 | 10.600 | 212 |
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.