Sagax AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-13	241.60	241.60	228.78	228.83	215.40	27,001
2022-09-12	232.70	242.60	232.70	239.57	225.51	62,556
2022-09-09	230.20	232.00	227.50	230.48	216.95	3,181
2022-09-08	227.45	230.50	223.90	229.00	215.56	18,403
2022-09-07	230.70	230.70	225.30	226.32	213.04	7,333
2022-09-06	223.25	228.20	222.80	227.58	214.22	37,751
2022-09-05	220.70	226.70	220.70	225.82	212.57	2,698
2022-09-02	225.55	229.20	220.90	226.00	212.74	15,221
2022-09-01	228.60	228.60	220.20	221.38	208.38	31,661
2022-08-31	233.80	233.80	227.60	231.41	217.83	47,655
2022-08-30	226.80	233.80	225.30	231.36	217.78	2,916
2022-08-26	237.50	237.50	229.80	232.88	219.21	11,421
2022-08-25	239.55	240.50	232.30	233.61	219.90	13,915
2022-08-24	231.85	238.90	229.90	236.70	222.81	646
2022-08-23	241.25	241.90	232.80	232.90	219.23	9,843
2022-08-22	240.70	240.80	237.00	238.40	224.41	7,282
2022-08-19	248.80	250.10	240.90	242.48	228.25	140,208
2022-08-18	247.15	253.50	246.60	246.61	232.13	3,572
2022-08-17	255.90	255.90	246.80	247.80	233.26	2,291
2022-08-16	259.85	261.10	251.50	254.54	239.60	15,049
2022-08-15	258.90	267.10	257.96	259.23	244.02	4,704
2022-08-12	261.35	265.00	259.50	263.13	247.68	30,307
2022-08-11	257.60	264.00	257.60	259.07	243.87	133,328
2022-08-10	244.50	259.80	239.50	252.28	237.47	44,126
2022-08-09	249.25	254.00	242.00	243.30	229.02	29,285
2022-08-08	246.50	253.70	246.50	250.60	235.89	47,629
2022-08-05	256.10	258.60	242.60	242.70	228.45	165,087
2022-08-04	258.50	258.50	250.30	254.14	239.22	52,127
2022-08-03	256.00	260.30	256.00	257.40	242.29	29,951
2022-08-02	257.45	258.50	252.40	254.50	239.56	57,084
2022-08-01	258.50	260.40	254.40	257.80	242.67	37,210
2022-07-29	253.45	261.20	252.69	259.17	243.96	54,405
2022-07-28	239.40	252.20	239.40	251.30	236.55	66,145
2022-07-27	244.50	246.70	236.96	237.00	223.09	126,761
2022-07-26	253.75	255.50	241.19	248.28	233.70	177,227
2022-07-25	254.60	255.90	251.30	252.10	237.30	54,884
2022-07-22	244.20	255.20	242.10	254.20	239.28	58,054
2022-07-21	242.70	243.12	235.50	243.10	228.83	65,815
2022-07-20	239.25	240.60	238.40	239.30	225.25	63,118
2022-07-19	229.98	237.20	229.98	229.98	216.48	76,228
2022-07-18	225.70	230.70	220.00	230.00	216.50	156,750
2022-07-15	209.83	223.70	206.70	222.60	209.53	131,900
2022-07-14	213.40	213.40	204.30	210.40	198.05	57,341
2022-07-13	214.20	223.00	213.00	213.50	200.97	265,942
2022-07-12	207.75	219.80	202.40	219.50	206.62	184,322
2022-07-11	203.75	211.60	201.80	209.22	196.94	97,354
2022-07-08	208.20	208.70	203.40	207.20	195.04	58,942
2022-07-07	198.88	209.40	197.30	201.24	189.43	227,049
2022-07-06	192.20	198.55	188.40	198.55	186.90	145,964
2022-07-05	179.73	189.85	179.50	188.05	177.01	504,835
2022-07-04	193.00	193.00	179.50	179.50	168.96	70,353
2022-07-01	190.98	195.20	190.10	191.25	180.02	73,857
2022-06-30	190.30	191.85	186.66	188.70	177.62	80,419
2022-06-29	195.53	195.55	190.40	192.26	180.98	42,795
2022-06-28	203.53	205.00	195.85	198.00	186.38	53,986
2022-06-27	203.28	205.20	200.80	202.47	190.59	126,573
2022-06-23	197.15	199.40	189.57	191.25	180.02	64,564
2022-06-22	198.95	198.95	187.85	196.73	185.19	139,129
2022-06-21	206.43	207.70	197.65	199.00	187.32	85,467
2022-06-20	195.65	209.40	194.93	204.51	192.51	113,814

← NewerPage 18 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.