Sagax AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-07	258.30	261.90	252.10	256.35	241.30	10,482
2023-03-06	258.30	258.80	255.50	258.53	243.35	9,257
2023-03-03	250.40	257.00	250.40	256.83	241.75	11,716
2023-03-02	248.10	254.40	247.80	251.78	237.01	28,168
2023-03-01	253.80	253.80	248.40	249.92	235.25	31,244
2023-02-28	252.90	258.40	252.90	257.36	242.25	37,130
2023-02-27	251.20	256.90	251.20	255.61	240.61	15,068
2023-02-24	253.85	258.60	248.60	250.30	235.61	39,989
2023-02-23	252.90	259.80	252.70	257.05	241.97	26,034
2023-02-22	253.35	255.50	249.30	253.80	238.90	17,759
2023-02-21	262.40	262.40	253.50	253.97	239.07	8,389
2023-02-20	264.50	265.90	260.70	263.46	248.00	521,445
2023-02-17	257.65	261.10	255.10	258.59	243.41	24,204
2023-02-16	265.90	265.90	256.50	259.65	244.41	1,133,096
2023-02-15	269.65	270.40	261.60	262.64	247.23	21,619
2023-02-14	267.85	275.70	267.10	271.50	255.56	17,033
2023-02-13	267.85	268.80	259.70	264.58	249.05	79,949
2023-02-10	270.80	270.80	264.00	270.10	254.25	10,550
2023-02-09	272.90	274.70	266.00	268.50	252.74	17,616
2023-02-08	271.20	278.30	271.20	271.20	255.28	16,057
2023-02-07	270.90	270.90	265.90	269.60	253.78	9,820
2023-02-06	283.15	285.00	268.30	271.27	255.35	46,448
2023-02-03	285.25	291.60	281.30	286.70	269.87	16,227
2023-02-02	275.70	290.50	275.70	285.00	268.27	34,501
2023-02-01	262.00	268.50	262.00	266.96	251.29	34,167
2023-01-31	263.05	264.20	258.50	259.15	243.94	14,752
2023-01-30	271.45	271.80	262.81	264.20	248.69	38,739
2023-01-27	265.70	271.80	265.70	271.80	255.85	13,093
2023-01-26	265.15	267.60	262.20	265.70	250.10	14,133
2023-01-25	265.80	265.80	262.40	264.91	249.36	12,750
2023-01-24	266.60	267.50	263.20	265.56	249.98	23,247
2023-01-23	262.70	265.00	260.00	262.65	247.23	10,089
2023-01-20	257.55	260.70	254.70	259.80	244.55	34,044
2023-01-19	261.15	264.60	253.90	257.39	242.28	51,654
2023-01-18	273.00	273.00	263.00	269.03	253.24	127,487
2023-01-17	278.50	279.70	268.60	271.36	255.43	109,843
2023-01-16	271.85	280.10	271.00	276.68	260.44	13,399
2023-01-13	273.65	274.40	266.10	270.25	254.39	64,657
2023-01-12	276.70	278.10	271.39	274.97	258.83	33,703
2023-01-11	264.00	275.80	262.30	265.00	249.44	326,860
2023-01-10	254.20	262.70	254.00	259.51	244.28	30,637
2023-01-09	257.25	258.40	248.20	250.20	235.51	12,463
2023-01-05	257.85	257.91	251.00	253.05	238.19	14,758
2023-01-04	245.65	257.00	245.00	256.97	241.89	23,274
2023-01-03	246.00	252.00	246.00	247.46	232.94	67,474
2022-12-30	241.55	243.10	237.00	240.53	226.41	17,917
2022-12-29	237.65	242.30	236.20	238.20	224.22	14,010
2022-12-28	237.00	243.60	237.00	239.32	225.28	25,968
2022-12-23	236.20	240.50	233.60	238.45	224.45	61,724
2022-12-22	231.15	235.50	230.80	232.38	218.74	22,210
2022-12-21	229.80	236.00	229.80	231.17	217.60	15,368
2022-12-20	225.75	227.80	219.40	227.22	213.89	13,370
2022-12-19	232.90	233.40	224.90	225.97	212.71	75,190
2022-12-16	242.80	245.90	230.00	239.87	225.79	28,916
2022-12-15	248.30	253.90	244.40	247.08	232.57	43,474
2022-12-14	252.30	259.00	249.00	252.40	237.59	357,580
2022-12-13	247.15	263.00	243.20	256.84	241.77	40,827
2022-12-12	238.20	246.80	238.20	244.71	230.35	39,524
2022-12-09	239.75	243.80	237.50	241.02	226.88	85,900
2022-12-08	240.20	242.10	233.70	238.03	224.06	39,839

← NewerPage 16 of 21 · 1,244 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.