Sagax AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	180.60	182.10	180.20	180.80	177.11	7,546
2026-04-30	182.00	183.40	179.50	183.40	179.65	307,410
2026-04-29	180.00	180.70	179.00	180.20	176.52	41,189
2026-04-28	183.10	183.10	179.55	181.20	177.50	44,011
2026-04-27	185.05	185.70	181.40	182.20	178.48	2,330,855
2026-04-24	187.70	187.70	185.30	186.20	182.40	76,176
2026-04-23	191.85	191.95	187.40	189.03	185.17	17,508
2026-04-22	191.25	194.80	189.60	192.70	188.76	34,204
2026-04-21	190.50	192.30	190.10	190.70	186.81	27,284
2026-04-20	192.30	192.30	189.80	190.10	186.22	19,804
2026-04-17	190.00	195.80	190.00	192.98	189.03	18,571
2026-04-16	191.40	191.40	185.50	189.24	185.37	42,400
2026-04-15	191.50	192.80	190.50	192.80	188.86	20,007
2026-04-14	188.20	191.80	188.20	190.90	187.00	16,378
2026-04-13	185.35	185.80	183.70	185.50	181.71	4,541
2026-04-10	184.50	185.70	183.10	184.50	180.73	9,181
2026-04-09	183.05	184.50	182.00	183.50	179.75	7,268
2026-04-08	185.55	187.90	181.90	183.00	179.26	42,584
2026-04-07	180.30	182.40	179.50	180.10	176.42	13,308
2026-04-02	178.60	180.31	178.40	179.90	176.23	13,118
2026-04-01	179.55	181.30	178.70	181.00	177.30	924,731
2026-03-31	174.40	175.00	173.30	174.00	170.45	9,159
2026-03-30	168.10	173.10	166.50	172.40	168.88	12,120
2026-03-27	166.40	168.30	166.00	167.05	163.64	19,378
2026-03-26	167.40	168.50	167.40	167.69	164.26	15,324
2026-03-25	165.15	168.30	164.80	167.19	163.78	45,684
2026-03-24	163.25	163.50	161.20	162.00	158.69	54,285
2026-03-23	161.15	165.80	157.50	159.70	156.44	15,310
2026-03-20	170.50	171.05	164.52	166.60	163.20	18,485
2026-03-19	170.55	170.55	168.30	169.33	165.87	10,385
2026-03-18	176.30	177.30	173.25	176.15	172.55	680,516
2026-03-17	176.00	178.30	176.00	176.70	173.09	4,800
2026-03-16	172.00	177.40	170.90	175.70	172.11	180,686
2026-03-13	173.45	174.20	171.70	172.50	168.97	9,837
2026-03-12	174.00	175.25	173.30	174.21	170.65	17,331
2026-03-11	176.40	178.40	174.60	174.60	171.04	11,625
2026-03-10	177.40	180.15	177.40	178.97	175.31	30,398
2026-03-09	171.45	175.20	170.95	171.70	168.19	35,206
2026-03-06	180.90	181.30	176.20	180.19	176.51	19,180
2026-03-05	182.40	184.45	178.90	180.18	176.50	16,304
2026-03-04	181.30	184.50	181.30	183.82	180.06	62,493
2026-03-03	185.00	185.00	181.20	182.30	178.57	85,007
2026-03-02	186.45	188.20	186.45	187.19	183.37	53,868
2026-02-27	186.42	191.00	186.42	186.86	183.05	43,778
2026-02-26	182.00	186.90	182.00	185.29	181.50	143,513
2026-02-25	180.40	183.30	180.40	183.30	179.56	103,329
2026-02-24	177.20	181.40	177.20	179.59	175.93	54,850
2026-02-23	177.25	178.40	176.10	177.34	173.72	13,398
2026-02-20	177.05	178.50	176.85	178.40	174.76	10,636
2026-02-19	174.80	176.60	174.80	174.91	171.34	4,665
2026-02-18	172.10	176.70	171.30	173.29	169.75	10,151
2026-02-17	172.80	173.85	171.70	172.08	168.56	33,092
2026-02-16	177.50	177.50	173.30	176.80	173.19	34,404
2026-02-13	178.90	179.50	177.50	178.77	175.12	382,513
2026-02-12	179.15	182.90	178.70	180.23	176.55	39,255
2026-02-11	187.40	187.40	182.90	182.94	179.20	30,003
2026-02-10	186.10	189.65	185.45	187.50	183.67	27,046
2026-02-09	196.00	196.00	181.00	184.08	180.32	32,562
2026-02-06	195.25	198.00	192.70	193.94	189.98	12,655
2026-02-05	195.50	195.50	192.95	193.10	189.16	8,064

← NewerPage 3 of 21 · 1,243 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.