Sagax AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-07	239.45	240.40	236.00	238.58	224.58	11,842
2022-12-06	242.20	246.10	239.50	243.14	228.87	15,052
2022-12-05	240.50	247.60	238.00	243.88	229.57	311,153
2022-12-02	232.40	240.00	228.20	236.35	222.48	32,732
2022-12-01	236.20	241.00	226.90	229.68	216.20	39,567
2022-11-30	227.65	230.70	225.30	228.60	215.18	160,528
2022-11-29	228.30	232.30	222.50	230.20	216.69	73,394
2022-11-28	230.50	233.50	225.20	229.52	216.05	33,865
2022-11-25	231.55	233.00	227.90	230.80	217.26	46,947
2022-11-24	223.80	237.80	223.80	231.95	218.33	35,119
2022-11-23	224.90	224.90	217.40	222.46	209.40	25,645
2022-11-22	226.60	227.70	220.90	226.25	212.97	15,201
2022-11-21	225.55	227.70	224.60	227.58	214.22	9,810
2022-11-18	224.30	227.30	223.20	226.51	213.22	12,836
2022-11-17	230.60	230.70	222.50	223.54	210.42	60,964
2022-11-16	227.05	230.30	221.50	225.28	212.05	33,995
2022-11-15	231.55	234.10	227.00	230.56	217.03	27,201
2022-11-14	234.30	237.00	230.40	233.17	219.48	25,451
2022-11-11	239.75	243.80	234.00	236.68	222.79	77,435
2022-11-10	211.45	235.80	206.10	224.13	210.98	70,873
2022-11-09	211.05	214.20	205.90	213.50	200.97	8,177
2022-11-08	211.35	213.20	206.70	212.10	199.65	111,063
2022-11-07	209.30	212.80	209.30	210.81	198.43	16,128
2022-11-04	206.43	206.60	202.10	204.03	192.06	9,922
2022-11-03	210.50	210.50	202.40	203.20	191.28	275,244
2022-11-02	212.50	215.80	206.80	209.95	197.63	101,428
2022-11-01	207.18	215.30	205.40	213.65	201.11	75,378
2022-10-31	201.53	204.80	197.85	201.13	189.33	69,939
2022-10-28	199.65	201.10	193.65	199.15	187.46	58,772
2022-10-27	197.05	203.20	193.35	196.20	184.68	12,786
2022-10-26	195.28	196.50	190.55	195.54	184.06	25,611
2022-10-25	185.83	196.65	181.05	196.03	184.52	10,031
2022-10-24	185.05	185.05	178.04	179.19	168.67	70,218
2022-10-21	183.00	188.50	179.10	181.65	170.99	23,925
2022-10-20	179.00	186.50	179.00	183.35	172.58	90,893
2022-10-19	185.35	185.35	180.35	181.59	170.93	19,962
2022-10-18	190.00	191.35	186.60	187.92	176.89	130,046
2022-10-17	178.68	186.95	177.00	185.77	174.86	7,034
2022-10-14	171.50	181.10	171.50	179.12	168.61	24,904
2022-10-13	166.88	167.78	158.00	163.96	154.33	176,391
2022-10-12	169.15	169.15	164.55	166.70	156.91	139,990
2022-10-11	170.73	177.40	165.35	171.20	161.15	134,378
2022-10-10	168.73	175.20	167.10	169.36	159.42	29,125
2022-10-07	180.78	181.80	168.15	168.17	158.30	127,667
2022-10-06	177.05	187.90	172.30	175.39	165.09	33,502
2022-10-05	185.80	185.80	173.90	175.00	164.73	36,742
2022-10-04	187.05	188.75	182.00	182.91	172.18	377,217
2022-10-03	180.00	184.65	176.05	178.78	168.29	62,404
2022-09-30	176.30	184.20	171.90	179.20	168.68	21,186
2022-09-29	177.05	177.05	169.45	170.93	160.90	10,101
2022-09-28	171.40	179.15	167.20	176.56	166.20	20,254
2022-09-27	178.10	178.49	171.80	174.08	163.86	37,302
2022-09-26	181.15	182.45	177.30	180.16	169.59	119,761
2022-09-23	182.35	184.10	177.55	179.38	168.85	271,635
2022-09-22	187.10	190.00	181.55	185.96	175.04	44,915
2022-09-21	192.40	194.30	190.85	192.87	181.55	90,581
2022-09-20	206.80	207.60	189.57	192.04	180.77	154,173
2022-09-16	214.60	215.90	209.70	215.08	202.45	55,936
2022-09-15	222.70	222.70	215.20	216.45	203.74	22,456
2022-09-14	223.65	230.90	221.80	221.80	208.78	10,426

← NewerPage 17 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.