Sagax AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-22	246.20	256.00	242.50	256.00	243.95	22,236
2024-02-21	254.00	254.40	244.92	245.30	233.76	55,388
2024-02-20	255.50	255.50	253.30	254.53	242.55	9,917
2024-02-19	254.60	257.64	251.90	255.90	243.86	31,636
2024-02-16	257.45	257.80	250.00	252.39	240.51	1,579,123
2024-02-15	258.00	258.00	251.80	257.10	245.00	13,962
2024-02-14	252.00	252.80	249.88	251.00	239.19	12,146
2024-02-13	253.05	257.00	247.20	251.30	239.47	21,882
2024-02-12	251.45	255.50	251.20	253.80	241.86	9,346
2024-02-09	247.35	250.20	245.60	247.04	235.42	46,205
2024-02-08	249.10	251.30	249.10	250.04	238.27	17,674
2024-02-07	249.25	252.00	247.10	249.65	237.90	15,371
2024-02-06	248.00	250.00	242.40	249.26	237.53	18,507
2024-02-05	249.65	250.81	246.40	246.40	234.80	893,190
2024-02-02	254.10	256.54	249.20	249.20	237.47	41,140
2024-02-01	252.10	255.40	245.70	253.66	241.73	36,931
2024-01-31	255.35	257.50	250.40	254.30	242.33	12,449
2024-01-30	257.80	257.80	253.20	255.03	243.03	81,956
2024-01-29	250.60	255.60	247.84	255.60	243.57	8,548
2024-01-26	250.10	252.60	246.46	251.11	239.30	5,636
2024-01-25	246.60	251.20	245.41	246.90	235.28	7,489
2024-01-24	247.75	249.20	246.20	247.20	235.57	20,568
2024-01-23	245.50	247.52	245.50	246.90	235.28	7,143
2024-01-22	247.05	250.00	243.60	245.45	233.90	5,220
2024-01-19	247.15	248.50	244.20	244.67	233.16	16,776
2024-01-18	247.15	248.50	244.50	247.20	235.57	16,496
2024-01-17	246.00	246.00	241.90	243.50	232.04	46,976
2024-01-16	249.45	252.90	247.00	249.41	237.67	2,101,974
2024-01-15	257.25	259.70	251.00	252.49	240.61	12,254
2024-01-12	257.85	262.70	256.50	261.32	249.02	7,696
2024-01-11	262.80	262.80	253.50	259.61	247.39	32,240
2024-01-10	261.30	265.40	261.30	262.75	250.38	28,648
2024-01-09	262.90	265.60	260.57	261.48	249.18	12,802
2024-01-08	266.10	270.00	259.70	262.64	250.28	26,166
2024-01-05	270.50	271.30	263.00	266.57	254.02	23,729
2024-01-04	267.45	272.40	266.50	268.39	255.76	10,547
2024-01-03	277.85	278.00	266.90	268.00	255.39	36,836
2024-01-02	277.15	279.40	275.20	277.05	264.01	35,321
2023-12-29	278.58	278.58	276.64	277.40	264.35	31,576
2023-12-28	279.05	279.70	278.03	278.44	265.33	16,193
2023-12-27	277.35	280.50	276.33	278.27	265.17	23,648
2023-12-22	273.90	279.20	273.90	275.34	262.38	12,182
2023-12-21	274.40	275.40	272.40	275.13	262.18	12,155
2023-12-20	276.10	278.00	271.20	276.10	263.11	31,608
2023-12-19	276.60	281.60	275.60	276.20	263.21	16,041
2023-12-18	275.05	278.20	273.00	276.56	263.55	23,346
2023-12-15	279.25	284.30	277.00	280.03	266.85	57,468
2023-12-14	274.80	282.70	272.30	279.14	266.00	78,121
2023-12-13	256.30	258.97	255.50	256.56	244.49	17,838
2023-12-12	255.35	255.70	252.73	254.38	242.41	26,503
2023-12-11	251.70	258.70	251.70	257.00	244.91	61,214
2023-12-08	258.20	259.10	250.40	250.44	238.66	26,870
2023-12-07	253.85	258.50	249.40	257.20	245.10	368,008
2023-12-06	250.40	254.50	250.08	252.51	240.63	35,234
2023-12-05	243.15	253.00	242.30	245.66	234.10	42,117
2023-12-04	240.50	243.70	240.50	241.98	230.59	303,432
2023-12-01	241.80	241.80	234.70	237.81	226.62	26,914
2023-11-30	240.30	240.30	236.83	238.09	226.89	423,501
2023-11-29	239.28	241.80	239.28	241.51	230.14	84,861
2023-11-28	239.70	239.70	233.83	236.41	225.28	233,804

← NewerPage 12 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.