Sagax AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	192.60	198.40	192.40	196.70	192.68	17,756
2026-02-03	194.90	196.20	192.60	193.90	189.94	24,096
2026-02-02	196.05	197.70	194.24	195.60	191.61	23,510
2026-01-30	198.15	198.40	195.90	197.96	193.91	25,346
2026-01-29	195.40	198.60	195.40	197.40	193.37	23,942
2026-01-28	193.15	195.90	191.10	193.29	189.34	22,093
2026-01-27	194.20	194.20	191.40	193.13	189.18	28,267
2026-01-26	194.55	195.20	191.60	194.70	190.72	65,688
2026-01-23	193.40	194.00	193.00	193.25	189.30	3,499
2026-01-22	192.25	194.60	191.80	193.10	189.16	43,682
2026-01-21	192.20	192.20	190.00	190.00	186.12	38,140
2026-01-20	196.70	196.70	191.20	194.44	190.47	34,915
2026-01-19	200.00	200.00	197.40	198.57	194.51	10,761
2026-01-16	200.05	201.60	197.40	198.57	194.51	16,633
2026-01-15	196.60	200.80	196.60	196.85	192.83	13,981
2026-01-14	198.20	198.20	193.30	194.20	190.23	11,220
2026-01-13	199.80	199.80	198.10	198.40	194.35	31,647
2026-01-12	200.65	201.00	199.00	200.40	196.31	2,197
2026-01-09	198.35	201.60	196.60	200.20	196.11	498
2026-01-08	202.40	202.40	197.00	199.40	195.33	5,690
2026-01-07	194.10	203.00	193.45	197.95	193.91	1,749,963
2026-01-05	192.10	192.10	190.88	191.50	187.59	61,030
2026-01-02	196.40	196.55	192.80	193.00	189.06	35,276
2025-12-30	197.55	197.80	196.05	197.60	193.56	40,980
2025-12-29	195.25	196.70	195.10	196.60	192.58	60,135
2025-12-23	195.30	196.60	195.30	195.90	191.90	62,697
2025-12-22	196.45	197.10	195.20	195.90	191.90	37,259
2025-12-19	199.50	199.50	196.00	197.80	193.76	13,927
2025-12-18	200.40	200.40	198.50	199.90	195.82	20,550
2025-12-17	199.05	200.60	198.20	200.60	196.50	1,291
2025-12-16	199.30	200.40	198.70	199.20	195.13	2,662
2025-12-15	200.60	200.60	199.15	199.30	195.23	8,443
2025-12-12	196.60	200.60	196.60	200.60	196.50	1,654
2025-12-11	195.85	197.60	195.20	195.96	191.96	60,291
2025-12-10	196.05	198.30	194.00	197.40	193.37	10,052
2025-12-09	196.70	196.70	193.80	195.00	191.02	2,673
2025-12-08	199.30	200.20	198.30	198.40	194.35	9,297
2025-12-05	201.20	203.20	199.80	199.80	195.72	19,544
2025-12-04	197.60	200.20	196.40	200.00	195.92	17,702
2025-12-03	198.10	198.10	195.80	195.90	191.90	2,006
2025-12-02	199.60	199.60	197.20	199.04	194.98	1,374
2025-12-01	200.20	201.20	198.00	201.20	197.09	1,424,233
2025-11-28	201.95	203.20	200.80	203.20	199.05	23,155
2025-11-27	201.80	203.40	201.80	202.90	198.75	690,820
2025-11-26	200.80	202.80	198.90	199.30	195.23	68,569
2025-11-25	200.20	200.60	198.20	198.80	194.74	172,389
2025-11-24	200.40	200.80	199.20	199.40	195.33	30,621
2025-11-21	198.10	199.80	198.10	198.35	194.30	15,036
2025-11-20	201.90	201.90	198.50	200.60	196.50	5,516
2025-11-19	202.70	203.00	200.80	201.80	197.68	4,233
2025-11-18	201.75	202.20	200.70	201.22	197.11	20,413
2025-11-17	203.60	206.20	203.60	205.16	200.97	2,107
2025-11-14	206.15	206.20	203.00	204.80	200.62	4,921
2025-11-13	206.75	209.20	206.60	207.45	203.22	11,211
2025-11-12	205.55	207.60	204.60	205.20	201.00	24,387
2025-11-11	205.35	207.60	204.00	207.60	203.36	27,424
2025-11-10	211.40	211.40	206.20	206.60	202.38	11,388
2025-11-07	209.60	211.20	209.60	211.00	206.69	13,659
2025-11-06	209.60	211.80	209.60	210.69	206.38	13,228
2025-11-05	210.35	212.00	209.00	211.34	207.02	8,485

← NewerPage 4 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.