Sagax AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-16	263.30	273.20	261.60	271.80	253.32	91,445
2022-03-15	262.20	262.20	255.44	260.27	242.58	103,245
2022-03-14	259.60	272.80	259.60	263.12	245.24	54,953
2022-03-11	249.00	260.80	247.20	259.63	241.98	636,299
2022-03-10	261.66	261.66	250.00	253.46	236.23	89,281
2022-03-09	237.40	252.60	237.40	248.44	231.55	180,921
2022-03-08	236.60	246.00	232.80	234.82	218.86	107,509
2022-03-07	236.00	248.60	234.20	241.03	224.65	113,565
2022-03-04	256.60	260.60	246.60	251.53	234.43	70,353
2022-03-03	260.60	269.60	257.80	261.26	243.50	109,650
2022-03-02	254.30	264.80	252.80	262.60	244.75	78,803
2022-03-01	258.50	264.00	252.80	258.20	240.65	121,581
2022-02-28	251.14	260.60	251.14	260.00	242.33	125,103
2022-02-25	248.60	258.28	246.40	258.28	240.72	78,344
2022-02-24	231.00	248.40	231.00	240.94	224.56	176,668
2022-02-23	256.20	258.60	248.80	251.45	234.35	370,309
2022-02-22	233.00	254.80	233.00	248.95	232.03	274,693
2022-02-21	249.60	254.60	236.80	243.69	227.12	84,519
2022-02-18	260.00	262.20	253.20	257.98	240.45	195,908
2022-02-17	272.00	275.40	262.40	266.64	248.51	80,892
2022-02-16	266.00	273.00	266.00	270.73	252.33	53,645
2022-02-15	253.00	268.20	253.00	268.00	249.78	116,364
2022-02-14	252.00	257.00	243.60	252.98	235.78	367,536
2022-02-11	258.90	264.80	253.00	261.48	243.71	263,124
2022-02-10	262.90	266.60	254.11	259.86	242.20	117,278
2022-02-09	255.50	264.60	253.60	261.53	243.75	83,739
2022-02-08	257.40	262.00	249.00	251.15	234.08	125,865
2022-02-07	263.80	263.80	256.99	256.99	239.53	69,658
2022-02-04	274.40	274.40	260.80	264.06	246.11	66,528
2022-02-03	280.60	281.60	270.80	274.40	255.75	128,061
2022-02-02	275.00	281.40	275.00	280.46	261.40	70,776
2022-02-01	272.20	274.40	268.40	272.60	254.07	74,619
2022-01-31	265.00	272.00	262.80	268.35	250.11	99,930
2022-01-28	258.10	259.00	253.20	257.80	240.28	69,641
2022-01-27	258.90	264.60	257.60	259.20	241.58	29,583
2022-01-26	255.10	268.20	253.60	259.44	241.81	378,518
2022-01-25	254.90	257.00	248.60	251.11	234.04	52,911
2022-01-24	265.00	266.40	253.00	255.80	238.41	56,113
2022-01-21	268.60	271.40	267.20	268.00	249.78	108,563
2022-01-20	267.70	274.40	261.00	273.04	254.48	234,097
2022-01-19	245.80	260.60	244.80	257.58	240.07	111,078
2022-01-18	253.40	253.60	244.60	249.18	232.24	57,103
2022-01-17	259.20	259.20	252.80	256.23	238.82	46,401
2022-01-14	265.60	265.60	259.60	260.17	242.48	106,205
2022-01-13	272.00	274.80	268.60	271.76	253.28	49,742
2022-01-12	273.80	275.60	266.80	272.77	254.23	50,720
2022-01-11	269.60	270.40	264.80	268.00	249.78	52,145
2022-01-10	281.00	284.00	264.60	266.20	248.11	90,125
2022-01-07	293.80	294.20	279.40	280.40	261.34	172,635
2022-01-05	297.40	298.60	294.20	296.20	276.07	54,573
2022-01-04	306.90	308.40	296.20	297.00	276.81	70,317
2021-12-30	302.30	305.40	300.60	303.76	283.11	83,344
2021-12-29	304.00	304.40	299.80	300.70	280.26	36,846
2021-12-23	298.10	299.80	295.80	296.00	275.88	75,250
2021-12-22	297.60	297.60	293.00	296.40	276.25	68,645
2021-12-21	301.20	305.00	296.00	299.23	278.89	62,339
2021-12-20	300.80	305.20	297.30	300.20	279.79	42,885
2021-12-17	302.70	308.00	294.60	303.91	283.25	612,225
2021-12-16	304.80	305.80	298.60	305.00	284.27	65,634
2021-12-15	296.20	302.40	294.80	299.20	278.86	77,084

← NewerPage 20 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.