Sagax AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	167.85	168.00	165.40	167.85	167.85	7,519
2026-07-28	166.30	168.10	165.60	166.44	166.44	17,099
2026-07-27	163.05	166.40	162.50	164.95	164.95	131,679
2026-07-24	161.70	161.70	160.30	161.55	161.55	27,217
2026-07-23	162.40	166.40	160.70	162.40	162.40	7,294
2026-07-22	161.45	165.40	161.45	161.45	161.45	18,401
2026-07-21	164.70	164.70	161.40	162.00	162.00	7,407
2026-07-20	170.40	170.40	166.60	166.60	166.60	31,783
2026-07-17	172.60	173.60	169.30	171.85	171.85	9,926
2026-07-16	170.30	172.60	169.60	170.30	170.30	92,445
2026-07-15	166.50	172.90	165.10	172.40	172.40	2,187,106
2026-07-14	161.35	167.10	159.45	165.30	165.30	385,175
2026-07-13	160.60	165.80	160.10	160.72	160.72	31,370
2026-07-10	159.35	163.50	159.35	159.35	159.35	57,856
2026-07-09	160.50	161.00	156.50	160.50	160.50	41,554
2026-07-08	162.20	162.50	156.10	156.40	156.40	79,856
2026-07-07	166.00	168.00	163.90	165.70	165.70	62,185
2026-07-06	164.80	167.30	164.80	166.40	166.40	34,738
2026-07-03	160.90	165.55	160.90	160.90	160.90	39,597
2026-07-02	154.05	162.50	154.05	157.65	157.65	47,667
2026-07-01	155.35	155.40	152.25	154.20	154.20	68,482
2026-06-30	153.05	155.95	152.10	154.20	154.20	91,146
2026-06-29	150.40	151.10	148.20	149.60	149.60	7,269
2026-06-26	149.15	152.00	147.60	149.55	149.55	43,167
2026-06-25	146.60	150.50	146.30	146.60	146.60	94,227
2026-06-24	148.90	148.90	143.75	143.75	143.75	1,098,953
2026-06-23	147.65	148.75	146.30	147.30	147.30	11,244
2026-06-22	149.30	149.30	146.30	148.00	148.00	13,287
2026-06-19	151.45	151.45	151.45	151.45	151.45	0
2026-06-18	151.45	151.45	147.00	151.45	151.45	2,832
2026-06-17	153.80	153.80	151.25	153.65	153.65	52,402
2026-06-16	155.35	155.35	152.40	155.35	155.35	61,205
2026-06-15	161.55	163.15	155.10	156.00	156.00	83,219
2026-06-12	159.15	160.20	155.40	159.15	159.15	16,293
2026-06-11	159.85	159.85	155.60	159.85	159.85	33,255
2026-06-10	160.20	161.75	159.10	160.20	160.20	11,860
2026-06-09	160.20	162.40	160.20	161.00	161.00	1,563,034
2026-06-08	157.90	161.00	157.90	161.00	161.00	11,152
2026-06-05	160.70	162.40	158.20	160.70	160.70	37,498
2026-06-04	159.65	163.30	159.65	159.65	159.65	1,156,688
2026-06-03	160.50	161.30	159.70	160.50	160.50	14,650
2026-06-02	165.75	167.00	160.80	160.80	160.80	47,338
2026-06-01	166.70	166.70	163.50	163.90	163.90	15,669
2026-05-29	167.05	168.90	166.30	167.75	167.75	12,670
2026-05-28	167.35	168.10	166.50	167.35	167.35	21,999
2026-05-27	169.85	174.10	167.95	169.85	169.85	3,003,447
2026-05-26	168.70	169.40	167.25	169.20	169.20	10,019
2026-05-22	171.15	171.50	166.10	171.15	171.15	76,376
2026-05-21	174.60	175.30	170.10	174.60	174.60	58,000
2026-05-20	171.65	176.50	169.60	175.30	175.30	9,207
2026-05-19	173.35	176.20	172.50	172.50	172.50	10,120
2026-05-18	173.05	175.05	170.20	173.30	173.30	12,754
2026-05-15	175.75	175.90	173.20	175.25	175.25	4,505
2026-05-14	177.75	177.75	177.75	177.75	177.75	0
2026-05-13	177.45	177.75	174.10	177.75	177.75	13,513
2026-05-12	177.75	178.00	175.70	176.70	176.70	20,439
2026-05-11	177.75	179.20	175.70	179.10	179.10	35,543
2026-05-08	186.40	186.50	178.50	181.15	177.45	41,683
2026-05-07	187.90	187.90	185.30	187.90	184.06	11,551
2026-05-06	183.00	191.80	183.00	186.30	182.49	129,156

← NewerPage 2 of 3 · 127 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.