Sagax AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	296.60	296.60	286.40	286.80	276.32	6,052
2024-05-22	294.70	298.00	293.40	297.40	286.53	14,739
2024-05-21	295.10	297.40	293.40	293.91	283.16	5,492
2024-05-20	295.70	299.40	294.20	294.20	283.45	2,870
2024-05-17	298.90	299.20	295.00	299.20	288.26	602,664
2024-05-16	299.10	302.20	298.40	299.00	288.07	820,976
2024-05-15	292.80	299.00	292.80	298.00	287.11	6,684
2024-05-14	286.90	290.20	286.00	287.20	276.70	639,736
2024-05-13	285.60	290.60	285.60	287.20	276.70	2,637
2024-05-10	284.00	286.60	278.80	284.20	273.81	9,545
2024-05-08	287.80	287.80	285.20	286.42	272.94	35,611
2024-05-07	278.10	284.60	277.40	284.40	271.02	2,812
2024-05-03	278.70	280.20	273.80	278.20	265.11	2,062
2024-05-02	275.10	279.00	274.20	275.00	262.06	1,953,066
2024-04-30	275.30	278.20	271.20	278.20	265.11	43,808
2024-04-29	273.20	277.00	272.40	275.40	262.44	1,823
2024-04-26	271.30	273.00	266.20	272.60	259.77	38,654
2024-04-25	268.20	269.80	262.60	267.92	255.31	1,299,533
2024-04-24	276.00	277.20	268.80	269.68	256.99	9,945
2024-04-23	271.00	277.20	271.00	276.80	263.77	15,765
2024-04-22	268.00	271.80	268.00	270.00	257.29	533,835
2024-04-19	265.80	267.20	262.80	264.20	251.77	6,279
2024-04-18	263.10	266.00	261.20	262.92	250.55	8,321
2024-04-17	260.40	264.20	260.00	262.04	249.71	16,010
2024-04-16	264.00	264.00	258.60	259.40	247.19	21,078
2024-04-15	261.00	265.40	260.60	262.16	249.82	8,486
2024-04-12	263.70	266.00	259.01	262.58	250.23	44,614
2024-04-11	257.80	258.80	252.20	257.78	245.65	588,787
2024-04-10	271.70	272.40	258.78	259.81	247.59	29,970
2024-04-09	274.40	274.40	270.58	273.65	260.77	21,586
2024-04-08	271.60	275.78	271.60	272.37	259.56	3,291
2024-04-05	270.30	273.40	270.00	272.83	259.99	25,033
2024-04-04	277.40	279.80	274.29	275.26	262.31	27,641
2024-04-03	275.60	275.60	271.60	275.28	262.33	22,674
2024-04-02	280.40	281.88	272.54	275.01	262.07	559,379
2024-03-28	283.50	283.50	281.26	282.40	269.11	5,266
2024-03-27	277.15	280.40	275.00	279.25	266.11	21,656
2024-03-26	277.25	277.60	274.70	276.36	263.35	26,985
2024-03-25	276.50	277.00	274.60	276.00	263.01	58,972
2024-03-22	274.70	279.50	273.30	277.00	263.96	46,945
2024-03-21	274.50	280.70	273.40	275.58	262.61	39,822
2024-03-20	266.00	271.10	263.67	270.84	258.09	30,345
2024-03-19	264.30	267.93	258.40	264.48	252.03	214,860
2024-03-18	260.10	264.20	258.98	260.57	248.31	443,092
2024-03-15	262.20	262.20	259.30	261.40	249.10	125,067
2024-03-14	260.00	264.80	259.61	264.37	251.93	477,485
2024-03-13	255.20	259.40	255.20	259.37	247.16	1,015,776
2024-03-12	262.40	263.60	255.18	257.84	245.71	30,650
2024-03-11	258.50	261.20	257.80	259.00	246.81	926,098
2024-03-08	250.10	258.60	250.00	258.38	246.23	33,483
2024-03-07	244.78	251.40	244.78	249.73	237.97	308,594
2024-03-06	244.20	250.50	244.20	245.43	233.88	83,469
2024-03-05	248.00	248.00	240.89	241.16	229.81	131,175
2024-03-04	249.15	249.60	246.28	246.41	234.82	526,435
2024-03-01	244.80	252.20	244.80	251.60	239.76	89,410
2024-02-29	243.65	246.90	242.00	244.88	233.35	21,218
2024-02-28	246.60	246.60	238.40	241.42	230.05	31,881
2024-02-27	246.40	249.70	245.90	246.96	235.34	29,980
2024-02-26	248.50	248.50	244.30	245.88	234.31	13,247
2024-02-23	256.30	256.30	248.70	250.16	238.39	45,567

← NewerPage 11 of 21 · 1,237 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.