Sagax AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	275.50	275.60	274.00	274.00	263.98	4,657
2024-08-19	271.50	276.00	271.40	274.00	263.98	14,483
2024-08-16	271.80	271.80	270.20	270.80	260.90	26,213
2024-08-15	269.00	270.40	267.60	270.00	260.13	4,892
2024-08-14	266.80	268.60	266.80	267.80	258.01	1,700
2024-08-13	268.40	268.40	262.20	268.00	258.20	9,198
2024-08-12	269.60	271.00	265.80	266.80	257.05	7,215
2024-08-09	263.00	271.00	263.00	268.80	258.98	9,049
2024-08-08	262.00	262.00	259.60	261.60	252.04	1,197
2024-08-07	258.80	264.00	258.80	263.00	253.39	2,895
2024-08-06	258.40	258.40	254.80	255.20	245.87	10,827
2024-08-05	258.90	260.60	252.40	255.80	246.45	5,834
2024-08-02	263.10	270.20	261.20	270.00	260.13	10,487
2024-08-01	265.60	270.80	264.20	265.00	255.31	245,341
2024-07-31	267.50	271.40	264.40	266.33	256.60	3,121
2024-07-30	268.40	269.60	266.40	266.40	256.66	3,092
2024-07-29	268.60	271.80	267.40	268.13	258.33	8,758
2024-07-26	265.80	268.40	265.80	265.80	256.08	545
2024-07-25	260.60	266.60	260.60	263.62	253.99	8,831
2024-07-24	269.00	269.00	266.40	266.40	256.66	4,244
2024-07-23	270.60	270.60	267.20	268.40	258.59	2,055
2024-07-22	271.60	275.00	271.60	271.60	261.67	46,018
2024-07-19	271.70	272.60	270.00	270.00	260.13	12,427
2024-07-18	274.90	276.40	271.40	272.40	262.44	8,428
2024-07-17	275.30	276.20	273.00	275.19	265.13	10,748
2024-07-16	283.10	287.80	274.80	279.15	268.94	141,266
2024-07-15	298.90	301.60	286.00	287.20	276.70	11,585
2024-07-12	300.60	300.60	297.20	300.60	289.61	1,487
2024-07-11	301.60	303.40	295.20	300.80	289.81	25,796
2024-07-10	292.60	299.60	292.60	299.60	288.65	11,793
2024-07-09	287.10	292.20	286.40	290.60	279.98	1,046,191
2024-07-08	288.40	290.00	286.80	287.60	277.09	3,840
2024-07-05	287.70	290.80	286.60	289.20	278.63	5,051
2024-07-04	284.40	288.20	284.20	286.40	275.93	7,079
2024-07-03	275.70	281.40	275.60	281.20	270.92	7,549
2024-07-02	273.40	274.20	271.60	274.20	264.18	5,227
2024-07-01	273.40	273.40	270.60	272.60	262.64	5,119
2024-06-28	267.30	271.20	266.80	271.20	261.29	3,674
2024-06-27	262.70	267.20	262.60	267.20	257.43	11,326
2024-06-26	266.20	266.20	261.60	263.20	253.58	6,898
2024-06-25	265.40	266.80	263.40	263.80	254.16	7,634
2024-06-24	262.90	267.60	260.00	266.40	256.66	1,424,960
2024-06-20	262.80	265.80	262.80	265.80	256.08	74,766
2024-06-19	263.80	263.80	258.80	260.00	250.50	3,402
2024-06-18	263.60	263.60	260.00	263.60	253.97	8,085
2024-06-17	267.50	267.60	262.20	263.00	253.39	409,093
2024-06-14	270.60	270.60	263.40	266.40	256.66	4,026
2024-06-13	273.40	276.00	272.00	272.00	262.06	7,550
2024-06-12	266.70	278.00	264.60	275.40	265.33	17,001
2024-06-11	270.40	270.40	265.20	265.26	255.56	31,722
2024-06-10	270.50	271.80	267.80	271.80	261.87	5,140
2024-06-07	278.40	278.40	271.20	272.00	262.06	4,107
2024-06-05	283.50	287.00	280.00	281.40	271.11	461,159
2024-06-04	279.30	281.20	278.40	281.20	270.92	6,321
2024-06-03	279.30	279.80	276.20	279.80	269.57	13,205
2024-05-31	279.50	280.00	275.00	277.85	267.70	408,368
2024-05-30	275.10	279.60	274.40	278.80	268.61	155,548
2024-05-29	281.60	282.20	275.40	275.40	265.33	53,694
2024-05-28	284.80	286.80	281.80	286.13	275.67	7,321
2024-05-24	283.00	288.40	283.00	286.40	275.93	562,033

← NewerPage 10 of 21 · 1,244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-11	3.7000 SEK
2025-05-09	3.5000 SEK
2024-05-10	3.1000 SEK
2023-05-10	2.7000 SEK
2022-05-12	2.1500 SEK
2021-05-06	1.6500 SEK
2020-11-11	0.6500 SEK
2020-05-07	0.6500 SEK
2019-05-08	2.0000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.