Sagax AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-17	198.10	202.10	192.00	198.00	186.38	218,370
2022-06-16	202.80	202.80	188.35	192.35	181.06	178,717
2022-06-15	205.38	210.00	205.20	207.00	194.85	41,553
2022-06-14	213.20	213.20	203.20	206.10	194.00	178,119
2022-06-13	227.40	227.40	216.20	218.00	205.20	139,138
2022-06-10	238.60	240.00	229.70	229.70	216.22	136,832
2022-06-09	244.60	247.90	238.10	241.70	227.51	123,622
2022-06-08	247.25	251.00	246.80	248.20	233.63	71,605
2022-06-07	247.55	254.20	241.29	246.20	231.75	52,802
2022-06-01	267.85	268.80	247.97	255.84	240.83	156,356
2022-05-31	273.70	273.70	262.60	266.42	250.78	628,812
2022-05-30	279.25	281.52	272.20	278.33	261.99	148,800
2022-05-27	261.65	279.60	259.80	276.51	260.28	298,700
2022-05-25	271.55	273.10	261.30	264.31	248.80	110,387
2022-05-24	267.00	274.00	267.00	270.48	254.61	133,643
2022-05-23	274.50	274.50	263.62	269.80	253.96	269,374
2022-05-20	267.85	273.70	262.00	267.67	251.96	129,174
2022-05-19	251.65	266.40	251.20	265.30	249.73	878,417
2022-05-18	250.20	259.30	248.00	257.20	242.10	252,518
2022-05-17	252.40	254.49	247.40	248.10	233.54	100,538
2022-05-16	245.55	250.10	238.40	247.58	233.05	536,974
2022-05-13	237.60	245.50	237.60	241.75	227.56	362,611
2022-05-12	217.40	232.50	217.40	227.02	213.70	410,195
2022-05-11	208.50	223.10	208.50	218.15	203.32	76,926
2022-05-10	204.60	210.40	204.60	206.00	192.00	84,949
2022-05-09	218.10	219.30	203.38	210.41	196.11	132,676
2022-05-06	228.90	231.10	219.10	222.71	207.57	114,206
2022-05-05	236.00	241.80	230.80	231.88	216.12	55,833
2022-05-04	239.35	240.60	226.90	231.02	215.32	122,489
2022-05-03	246.00	248.70	236.80	241.50	225.08	39,868
2022-04-29	254.10	262.70	252.70	253.35	236.13	77,254
2022-04-28	252.40	258.80	252.40	252.86	235.67	109,114
2022-04-27	243.55	248.30	242.30	246.87	230.09	394,886
2022-04-26	248.50	250.50	241.52	244.63	228.00	38,482
2022-04-25	249.05	250.70	240.70	249.80	232.82	67,477
2022-04-22	255.35	259.80	252.00	256.12	238.71	71,410
2022-04-21	254.90	260.66	254.90	258.10	240.56	93,982
2022-04-20	249.05	252.60	244.40	246.69	229.92	121,690
2022-04-19	268.00	268.20	246.28	246.28	229.54	86,459
2022-04-14	265.65	266.70	260.30	260.62	242.91	24,084
2022-04-13	263.35	267.30	260.00	262.54	244.69	79,124
2022-04-12	257.00	265.70	257.00	262.62	244.77	95,438
2022-04-11	266.50	268.90	259.60	263.83	245.90	51,903
2022-04-08	273.00	273.00	264.60	267.13	248.97	60,307
2022-04-07	268.70	274.90	266.20	270.61	252.21	82,567
2022-04-06	286.30	287.40	268.00	273.38	254.80	157,145
2022-04-05	293.25	297.60	284.10	290.88	271.11	88,227
2022-04-04	289.05	293.10	283.40	287.81	268.25	75,686
2022-04-01	280.00	287.94	276.40	286.02	266.58	59,216
2022-03-31	283.30	287.03	278.80	287.00	267.49	206,217
2022-03-30	281.60	283.00	274.80	279.00	260.04	54,281
2022-03-29	271.00	280.00	271.00	271.39	252.94	63,001
2022-03-28	264.80	267.20	261.80	266.20	248.10	602,853
2022-03-25	261.00	271.60	261.00	264.03	246.09	54,022
2022-03-24	269.60	270.00	260.40	261.40	243.63	191,436
2022-03-23	283.40	283.40	267.40	268.82	250.54	185,617
2022-03-22	287.20	287.20	281.40	282.03	262.86	124,057
2022-03-21	286.70	290.40	283.80	286.79	267.30	218,068
2022-03-18	279.10	287.44	275.80	287.34	267.81	186,889
2022-03-17	274.40	281.40	274.40	279.67	260.66	149,044

← NewerPage 19 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.