Sagax AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	228.00	231.50	228.00	229.72	218.91	161,348
2023-09-01	223.90	232.00	223.90	227.95	217.22	21,354
2023-08-31	226.20	231.50	226.20	230.21	219.38	645,623
2023-08-30	226.50	229.00	224.00	226.26	215.61	25,914
2023-08-29	224.10	229.50	220.60	225.62	215.00	73,810
2023-08-25	221.40	225.50	221.40	222.95	212.46	17,300
2023-08-24	221.70	228.50	221.70	222.00	211.55	4,143
2023-08-23	219.65	223.00	217.10	222.10	211.65	4,205
2023-08-22	212.10	219.80	211.00	218.20	207.93	273,898
2023-08-21	219.60	219.60	212.40	214.48	204.38	42,449
2023-08-18	226.50	226.50	221.80	226.39	215.73	8,072
2023-08-17	234.80	235.00	227.90	229.98	219.15	22,024
2023-08-16	234.60	237.00	234.60	236.28	225.16	1,973,440
2023-08-15	237.60	237.60	231.30	234.01	223.00	16,244
2023-08-14	234.60	239.80	234.60	237.77	226.58	14,171
2023-08-11	239.15	241.10	237.70	239.55	228.28	13,816
2023-08-10	233.10	243.10	233.10	241.02	229.68	10,096
2023-08-09	231.70	234.40	231.70	233.19	222.22	19,146
2023-08-08	228.90	231.40	228.80	230.71	219.85	12,136
2023-08-07	231.11	231.11	229.10	231.11	220.23	393,156
2023-08-04	230.60	232.80	229.70	231.38	220.49	39,036
2023-08-03	226.30	232.20	226.30	228.72	217.96	21,276
2023-08-02	227.05	230.00	226.02	228.62	217.86	31,379
2023-08-01	234.30	235.00	228.70	230.30	219.46	116,498
2023-07-31	235.55	236.10	232.00	233.90	222.89	9,467
2023-07-28	235.85	237.50	233.40	233.40	222.41	17,190
2023-07-27	237.65	241.70	237.60	237.70	226.51	17,963
2023-07-26	239.50	239.50	234.00	236.63	225.49	1,357,832
2023-07-25	237.20	237.20	233.30	236.44	225.31	11,108
2023-07-24	234.60	241.00	234.60	236.85	225.70	20,055
2023-07-21	234.30	236.90	231.00	234.58	223.54	57,347
2023-07-20	233.65	237.00	232.00	235.34	224.26	44,631
2023-07-19	222.90	237.70	222.90	235.17	224.10	765,781
2023-07-18	217.65	222.70	217.00	218.68	208.39	32,703
2023-07-17	216.80	219.06	212.00	217.22	207.00	22,511
2023-07-14	218.50	219.70	216.50	218.34	208.07	12,654
2023-07-13	227.45	229.30	220.92	220.92	210.53	199,660
2023-07-12	219.55	226.70	214.90	222.48	212.01	27,012
2023-07-11	214.30	219.40	214.10	217.82	207.57	14,630
2023-07-10	216.30	216.30	211.70	213.75	203.69	17,573
2023-07-07	215.05	218.70	211.50	215.43	205.29	15,166
2023-07-06	224.30	225.20	212.80	213.90	203.83	42,162
2023-07-05	222.70	226.10	221.30	225.72	215.10	167,582
2023-07-04	218.20	225.50	218.20	224.32	213.77	18,411
2023-07-03	212.60	216.49	212.60	215.86	205.70	55,898
2023-06-30	210.90	215.70	209.70	213.00	202.98	72,180
2023-06-29	212.30	213.10	208.70	209.52	199.66	47,722
2023-06-28	212.00	213.02	209.40	211.33	201.38	50,264
2023-06-27	211.25	212.67	208.10	209.81	199.94	456,643
2023-06-26	212.00	212.50	207.52	208.82	198.99	97,961
2023-06-22	213.20	213.20	209.80	211.32	201.38	317,759
2023-06-21	211.05	214.30	206.00	211.27	201.33	283,890
2023-06-20	220.20	220.20	215.80	218.30	208.03	2,057
2023-06-19	223.15	224.50	217.87	220.70	210.31	39,669
2023-06-16	227.15	230.60	224.70	226.55	215.89	104,671
2023-06-15	230.00	231.30	226.20	228.02	217.29	26,034
2023-06-14	227.75	235.20	226.00	230.76	219.90	109,874
2023-06-13	228.00	230.20	226.20	226.21	215.56	22,363
2023-06-12	228.80	228.80	226.10	227.02	216.34	20,042
2023-06-09	224.00	233.30	224.00	232.50	221.56	22,738

← NewerPage 14 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.