Sagax AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-08	230.00	231.70	227.00	228.20	217.46	24,565
2023-06-07	232.40	236.20	230.20	231.70	220.80	891,369
2023-06-05	233.05	238.10	230.50	235.52	224.43	458,691
2023-06-02	218.90	232.70	218.90	231.98	221.06	99,310
2023-06-01	214.40	216.80	210.60	215.20	205.07	39,450
2023-05-31	211.65	213.90	207.55	213.80	203.74	157,103
2023-05-30	212.50	217.00	211.70	215.24	205.11	515,641
2023-05-26	215.00	215.00	208.70	213.63	203.58	22,917
2023-05-25	210.50	212.70	209.30	210.98	201.05	10,573
2023-05-24	217.40	217.40	212.60	212.60	202.59	11,563
2023-05-23	217.25	224.30	215.20	223.40	212.89	27,561
2023-05-22	214.30	218.50	211.20	215.83	205.67	43,098
2023-05-19	217.05	219.70	214.50	215.66	205.51	23,622
2023-05-17	218.90	218.90	216.00	218.00	207.74	2,974
2023-05-16	226.00	228.30	223.30	223.90	213.36	1,355,106
2023-05-15	218.80	226.70	218.80	224.11	213.56	10,795
2023-05-12	223.55	225.40	218.30	218.76	208.46	15,793
2023-05-11	219.45	227.20	219.30	224.95	214.36	38,983
2023-05-10	216.40	222.50	213.50	218.06	207.79	45,225
2023-05-09	228.80	232.30	215.90	221.14	208.16	41,229
2023-05-05	240.20	242.00	238.80	241.83	227.64	28,124
2023-05-04	241.20	241.20	230.60	236.94	223.03	58,926
2023-05-03	241.90	241.90	237.38	240.23	226.13	792,095
2023-05-02	249.55	251.00	241.38	244.83	230.46	942,325
2023-04-28	252.90	252.90	247.40	248.07	233.51	34,500
2023-04-27	240.70	249.50	240.70	248.90	234.29	398,393
2023-04-26	242.90	246.70	238.20	241.96	227.76	46,352
2023-04-25	247.20	247.20	241.30	243.52	229.23	25,470
2023-04-24	248.60	252.00	248.10	250.87	236.14	87,142
2023-04-21	247.85	250.50	245.60	249.21	234.58	36,546
2023-04-20	250.50	253.70	248.07	248.07	233.51	26,805
2023-04-19	248.70	250.40	246.20	247.82	233.28	118,952
2023-04-18	259.35	259.80	251.80	255.43	240.43	16,002
2023-04-17	254.90	258.10	252.90	254.51	239.57	172,491
2023-04-14	250.00	258.30	250.00	254.15	239.23	22,604
2023-04-13	243.55	246.30	242.50	243.23	228.95	27,813
2023-04-12	241.40	251.10	241.40	245.92	231.48	34,759
2023-04-11	239.45	244.20	237.50	244.02	229.69	229,893
2023-04-06	233.60	237.60	233.60	234.36	220.60	12,237
2023-04-05	237.85	240.00	232.80	234.08	220.34	22,486
2023-04-04	237.20	241.94	237.20	240.07	225.98	38,273
2023-04-03	241.50	241.50	233.60	235.14	221.34	51,525
2023-03-31	238.50	240.30	232.00	239.98	225.89	24,987
2023-03-30	233.55	237.07	226.30	228.65	215.23	13,093
2023-03-29	218.20	226.12	214.92	224.81	211.61	20,654
2023-03-28	222.60	222.60	216.50	217.13	204.38	19,999
2023-03-27	224.20	226.30	221.30	223.01	209.92	190,946
2023-03-24	225.80	225.80	217.80	220.34	207.41	81,712
2023-03-23	227.75	231.10	226.10	230.80	217.25	21,380
2023-03-22	240.50	241.10	225.20	226.57	213.27	438,884
2023-03-21	240.00	240.00	236.90	239.20	225.16	15,417
2023-03-20	237.25	239.90	232.90	238.22	224.23	14,270
2023-03-17	243.85	244.10	234.70	237.34	223.41	74,229
2023-03-16	247.00	247.00	235.40	238.00	224.03	37,379
2023-03-15	244.70	245.60	237.00	242.74	228.49	115,546
2023-03-14	244.30	250.60	244.30	247.06	232.56	30,615
2023-03-13	241.75	245.60	234.00	240.16	226.06	399,781
2023-03-10	238.60	241.20	236.60	237.51	223.57	20,469
2023-03-09	248.60	248.60	240.70	243.61	229.31	16,186
2023-03-08	252.00	253.50	248.90	249.32	234.69	18,039

← NewerPage 15 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.