Sagax AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	210.70	213.20	209.30	212.30	207.96	12,199
2025-11-03	213.40	215.60	211.60	214.36	209.98	6,272
2025-10-31	215.80	215.80	213.20	215.80	211.39	23,385
2025-10-30	217.20	217.70	216.20	216.60	212.18	14,188
2025-10-29	217.20	218.80	217.20	217.92	213.47	3,423
2025-10-28	219.40	219.40	215.40	216.73	212.31	31,737
2025-10-27	222.40	222.40	220.20	221.16	216.64	15,185
2025-10-24	224.20	224.20	216.80	218.79	214.32	6,247
2025-10-23	221.20	223.30	217.30	223.30	218.74	39,437
2025-10-22	225.80	226.00	220.20	221.24	216.72	81,742
2025-10-21	221.40	225.60	221.40	222.86	218.31	12,603
2025-10-20	216.60	218.60	214.40	216.98	212.55	62,336
2025-10-17	216.60	216.60	213.00	214.55	210.17	39,570
2025-10-16	218.40	218.40	216.80	217.17	212.74	9,998
2025-10-15	218.10	222.30	216.80	218.91	214.44	59,475
2025-10-14	213.50	218.60	213.50	216.82	212.39	35,954
2025-10-13	205.40	209.10	205.40	208.25	204.00	25,805
2025-10-10	201.00	206.60	201.00	203.83	199.67	33,114
2025-10-09	199.25	200.00	196.80	199.85	195.77	46,230
2025-10-08	199.90	199.90	197.30	198.34	194.28	40,002
2025-10-07	198.15	200.40	197.90	199.10	195.03	11,333
2025-10-06	197.00	200.20	196.20	197.45	193.42	14,913
2025-10-03	196.00	199.00	196.00	197.30	193.27	16,977
2025-10-02	198.30	198.30	194.70	198.07	194.02	74,147
2025-10-01	197.15	198.30	195.01	196.46	192.45	169,581
2025-09-30	194.55	196.80	192.80	195.10	191.12	43,794
2025-09-29	194.90	196.52	194.40	194.86	190.88	7,440
2025-09-26	192.20	195.10	192.00	193.34	189.39	23,570
2025-09-25	196.45	196.80	191.70	193.56	189.61	3,234,710
2025-09-24	198.35	199.30	196.10	197.11	193.08	40,803
2025-09-23	197.80	200.00	197.80	198.26	194.21	49,056
2025-09-22	200.86	200.86	196.10	198.06	194.02	72,775
2025-09-19	205.00	205.40	202.98	204.89	200.70	124,240
2025-09-18	204.20	205.54	202.60	205.54	201.34	5,231
2025-09-17	202.60	205.60	202.60	204.87	200.69	14,449
2025-09-16	207.00	207.00	201.40	202.40	198.27	19,639
2025-09-15	204.25	207.60	203.80	206.48	202.26	8,012
2025-09-12	202.20	204.20	202.20	202.80	198.66	2,745
2025-09-11	201.20	201.80	200.10	200.50	196.40	121,849
2025-09-10	202.80	202.80	200.60	202.02	197.90	13,821
2025-09-09	202.75	204.40	201.40	202.08	197.96	13,341
2025-09-08	202.70	203.20	200.80	201.62	197.50	8,082
2025-09-05	200.40	203.40	199.50	199.71	195.64	9,600
2025-09-04	201.40	201.60	198.90	199.60	195.52	5,741
2025-09-03	196.80	199.30	196.70	197.41	193.38	34,306
2025-09-02	203.00	203.00	196.55	197.61	193.57	160,176
2025-09-01	205.20	206.44	203.40	206.44	202.22	147,834
2025-08-29	206.90	207.40	205.00	206.97	202.74	35,972
2025-08-28	209.40	210.70	205.40	206.12	201.91	170,542
2025-08-27	209.75	213.40	208.80	212.01	207.68	12,921
2025-08-26	210.50	213.20	209.00	209.90	205.61	860,117
2025-08-22	211.20	213.80	211.20	211.32	207.01	9,139
2025-08-21	211.70	212.20	210.60	212.20	207.87	37,997
2025-08-20	209.40	213.60	209.40	211.76	207.44	24,261
2025-08-19	207.05	210.40	206.30	210.00	205.71	13,125
2025-08-18	209.55	211.00	205.20	206.68	202.46	31,725
2025-08-15	211.00	211.00	209.80	210.10	205.81	3,968
2025-08-14	211.30	212.20	210.20	210.80	206.49	74,662
2025-08-13	212.00	213.00	208.60	212.70	208.36	12,375
2025-08-12	212.60	214.00	211.80	213.35	209.00	26,216

← NewerPage 5 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.