Sagax AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-27	236.40	239.80	236.40	239.70	228.42	413,174
2023-11-24	237.20	237.20	234.96	236.05	224.95	16,196
2023-11-23	236.10	241.50	236.10	236.57	225.44	13,557
2023-11-22	232.40	237.66	232.40	235.67	224.58	29,300
2023-11-21	236.40	237.60	230.90	232.70	221.75	31,049
2023-11-20	233.15	236.50	231.60	232.07	221.15	89,014
2023-11-17	227.25	234.20	226.90	232.95	221.99	137,382
2023-11-16	224.10	230.30	224.10	227.38	216.68	44,971
2023-11-15	230.20	231.70	224.90	225.04	214.45	201,808
2023-11-14	215.65	231.20	215.00	224.82	214.24	194,042
2023-11-13	229.15	231.90	225.60	230.68	219.82	804,279
2023-11-10	227.85	230.62	226.10	230.62	219.77	89,380
2023-11-09	221.75	231.30	220.10	231.22	220.34	2,185,183
2023-11-08	221.00	224.20	221.00	221.92	211.48	2,025,489
2023-11-07	219.25	225.90	219.20	224.46	213.89	63,733
2023-11-06	222.00	222.00	216.30	219.13	208.82	72,642
2023-11-03	217.00	222.30	217.00	221.36	210.95	74,702
2023-11-02	202.50	217.00	202.40	216.85	206.64	2,471,938
2023-11-01	202.30	202.30	199.30	201.27	191.80	29,828
2023-10-31	198.20	201.60	196.30	201.00	191.54	33,744
2023-10-30	193.60	197.15	193.60	194.98	185.81	15,198
2023-10-27	189.00	193.80	189.00	193.33	184.23	16,443
2023-10-26	188.53	192.00	187.32	191.08	182.08	16,316
2023-10-25	195.45	195.85	187.25	190.03	181.09	25,422
2023-10-24	194.10	196.80	192.05	195.02	185.84	40,648
2023-10-23	193.15	193.15	187.80	191.77	182.74	200,065
2023-10-20	189.35	192.50	185.63	192.35	183.30	54,905
2023-10-19	191.08	193.55	189.62	190.45	181.48	12,419
2023-10-18	196.75	196.75	192.69	193.85	184.72	18,153
2023-10-17	199.53	203.40	196.05	199.32	189.94	132,255
2023-10-16	205.00	205.00	201.70	202.66	193.13	43,112
2023-10-13	208.80	208.80	204.30	204.43	194.81	23,482
2023-10-12	214.50	216.40	208.34	213.43	203.38	18,987
2023-10-11	211.55	212.50	209.72	209.72	199.85	34,987
2023-10-10	212.60	212.90	208.80	210.92	201.00	8,250
2023-10-09	206.30	206.60	205.10	205.22	195.56	27,788
2023-10-06	199.45	206.61	198.00	204.70	195.07	46,137
2023-10-05	203.08	206.40	201.90	203.82	194.23	23,997
2023-10-04	199.85	204.10	198.70	202.20	192.69	24,919
2023-10-03	205.38	207.10	200.40	203.30	193.73	84,068
2023-10-02	210.40	211.80	203.40	205.17	195.51	136,401
2023-09-29	204.88	210.70	203.50	208.98	199.15	15,811
2023-09-28	199.55	202.80	198.91	201.01	191.55	19,261
2023-09-27	203.45	204.00	199.45	199.66	190.26	52,330
2023-09-26	214.40	214.40	203.60	211.82	201.85	20,919
2023-09-25	214.40	215.81	213.90	215.53	205.39	24,847
2023-09-22	216.70	218.10	214.50	215.79	205.63	72,197
2023-09-21	223.30	223.30	214.90	220.21	209.85	601,967
2023-09-20	219.65	224.40	218.80	222.12	211.67	353,770
2023-09-19	218.81	221.80	218.81	220.32	209.95	12,660
2023-09-18	225.40	225.40	220.10	221.50	211.08	93,877
2023-09-15	233.65	237.80	227.78	227.80	217.08	70,126
2023-09-14	225.65	234.60	224.70	231.17	220.30	23,861
2023-09-13	224.10	226.50	221.80	224.29	213.73	14,751
2023-09-12	228.70	230.40	224.30	227.27	216.58	15,378
2023-09-11	226.30	231.70	226.20	228.72	217.95	59,412
2023-09-08	230.10	231.00	227.40	228.54	217.78	9,950
2023-09-07	227.70	230.90	227.70	230.48	219.63	7,945
2023-09-06	226.00	229.90	225.30	229.39	218.59	12,796
2023-09-05	228.10	229.40	225.00	227.26	216.57	522,412

← NewerPage 13 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.