Sagax AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-14 | 309.80 | 311.80 | 294.20 | 294.20 | 274.20 | 57,357 |
| 2021-12-13 | 315.30 | 318.40 | 308.40 | 309.40 | 288.37 | 131,655 |
| 2021-12-10 | 324.80 | 326.20 | 314.80 | 315.80 | 294.33 | 88,706 |
| 2021-12-09 | 332.40 | 339.40 | 323.60 | 326.00 | 303.84 | 162,136 |
| 2021-12-08 | 348.20 | 351.40 | 340.80 | 342.00 | 318.75 | 62,859 |
| 2021-12-07 | 342.60 | 348.60 | 342.60 | 346.39 | 322.85 | 510,984 |
| 2021-12-06 | 344.60 | 350.18 | 338.40 | 341.01 | 317.83 | 137,481 |
| 2021-12-03 | 353.00 | 357.80 | 339.97 | 347.35 | 323.74 | 176,969 |
| 2021-12-02 | 351.30 | 353.60 | 345.20 | 347.78 | 324.14 | 128,986 |
| 2021-12-01 | 352.80 | 356.17 | 348.54 | 354.00 | 329.94 | 314,530 |
| 2021-11-30 | 365.60 | 365.60 | 350.80 | 354.04 | 329.98 | 312,108 |
| 2021-11-29 | 368.40 | 372.80 | 364.80 | 365.20 | 340.38 | 162,393 |
| 2021-11-26 | 362.70 | 375.00 | 361.40 | 369.10 | 344.01 | 242,539 |
| 2021-11-25 | 367.80 | 376.60 | 367.80 | 372.99 | 347.64 | 399,714 |
| 2021-11-24 | 359.50 | 363.60 | 357.80 | 361.30 | 336.75 | 70,779 |
| 2021-11-23 | 366.70 | 367.80 | 358.60 | 358.64 | 334.26 | 70,362 |
| 2021-11-22 | 381.20 | 383.00 | 370.40 | 374.24 | 348.80 | 124,515 |
| 2021-11-19 | 381.20 | 382.20 | 379.40 | 380.96 | 355.06 | 417,554 |
| 2021-11-18 | 382.90 | 384.00 | 379.00 | 380.12 | 354.28 | 409,107 |
| 2021-11-17 | 376.60 | 385.40 | 376.60 | 381.76 | 355.81 | 57,303 |
| 2021-11-16 | 367.70 | 379.40 | 366.00 | 373.39 | 348.01 | 115,754 |
| 2021-11-15 | 362.70 | 367.40 | 359.80 | 366.02 | 341.14 | 44,917 |
| 2021-11-12 | 354.30 | 360.60 | 352.80 | 354.34 | 330.25 | 84,532 |
| 2021-11-11 | 353.80 | 355.20 | 352.00 | 353.18 | 329.17 | 16,088 |
| 2021-11-10 | 357.00 | 357.60 | 351.40 | 356.23 | 332.01 | 20,487 |
| 2021-11-09 | 355.10 | 360.20 | 355.00 | 356.04 | 331.83 | 52,593 |
| 2021-11-08 | 351.50 | 354.40 | 348.20 | 349.88 | 326.10 | 39,892 |
| 2021-11-05 | 352.80 | 354.00 | 348.00 | 351.74 | 327.83 | 45,115 |
| 2021-11-04 | 343.10 | 347.80 | 339.20 | 340.39 | 317.25 | 56,098 |
| 2021-11-03 | 339.10 | 342.00 | 338.40 | 341.63 | 318.41 | 73,189 |
| 2021-11-02 | 338.70 | 341.20 | 338.00 | 339.85 | 316.75 | 66,273 |
| 2021-11-01 | 337.20 | 341.60 | 335.80 | 337.18 | 314.26 | 29,236 |
| 2021-10-29 | 338.50 | 344.40 | 330.60 | 335.95 | 313.11 | 498,208 |
| 2021-10-28 | 337.40 | 342.60 | 337.40 | 339.80 | 316.70 | 23,419 |
| 2021-10-27 | 336.60 | 343.40 | 336.60 | 337.80 | 314.84 | 71,187 |
| 2021-10-26 | 334.20 | 339.20 | 334.20 | 335.79 | 312.97 | 24,475 |
| 2021-10-25 | 334.10 | 335.80 | 332.40 | 334.41 | 311.68 | 31,914 |
← NewerPage 21 of 21 · 1,237 trading days
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.