Sagax AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 212.60 | 214.00 | 211.80 | 213.35 | 209.00 | 26,216 |
| 2025-08-11 | 214.10 | 214.70 | 212.00 | 213.50 | 209.14 | 8,781 |
| 2025-08-08 | 212.60 | 213.20 | 211.80 | 212.70 | 208.36 | 8,023 |
| 2025-08-07 | 210.60 | 212.80 | 210.60 | 210.90 | 206.59 | 22,185 |
| 2025-08-06 | 211.10 | 212.80 | 208.20 | 209.85 | 205.56 | 4,809 |
| 2025-08-05 | 211.60 | 211.60 | 210.20 | 210.90 | 206.60 | 8,557 |
| 2025-08-04 | 208.20 | 211.20 | 208.20 | 208.30 | 204.05 | 15,708 |
| 2025-08-01 | 205.80 | 207.80 | 204.60 | 206.23 | 202.02 | 9,796 |
| 2025-07-31 | 209.75 | 211.20 | 207.60 | 209.80 | 205.51 | 19,197 |
| 2025-07-30 | 209.15 | 209.40 | 208.00 | 208.62 | 204.36 | 47,135 |
| 2025-07-29 | 213.70 | 213.70 | 210.60 | 211.61 | 207.28 | 12,118 |
| 2025-07-28 | 215.70 | 218.40 | 214.20 | 217.07 | 212.64 | 7,020 |
| 2025-07-25 | 216.00 | 216.00 | 214.00 | 214.40 | 210.02 | 8,054 |
| 2025-07-24 | 214.10 | 217.20 | 213.30 | 214.80 | 210.41 | 17,812 |
| 2025-07-23 | 216.00 | 217.60 | 213.40 | 214.10 | 209.73 | 16,790 |
| 2025-07-22 | 215.70 | 216.20 | 215.00 | 215.68 | 211.27 | 7,025 |
| 2025-07-21 | 213.40 | 215.80 | 213.40 | 215.23 | 210.84 | 14,251 |
| 2025-07-18 | 210.40 | 213.00 | 210.40 | 212.41 | 208.08 | 11,510 |
| 2025-07-17 | 210.20 | 210.20 | 208.00 | 209.48 | 205.20 | 21,083 |
| 2025-07-16 | 211.10 | 213.00 | 209.60 | 210.20 | 205.91 | 27,862 |
| 2025-07-15 | 210.00 | 214.88 | 210.00 | 214.88 | 210.49 | 710,614 |
| 2025-07-14 | 213.00 | 217.50 | 208.80 | 209.60 | 205.32 | 72,750 |
| 2025-07-11 | 215.40 | 215.40 | 213.00 | 213.60 | 209.24 | 6,264 |
| 2025-07-10 | 214.90 | 216.60 | 214.80 | 215.00 | 210.61 | 125,966 |
| 2025-07-09 | 214.10 | 215.00 | 213.40 | 214.80 | 210.41 | 4,840 |
| 2025-07-08 | 212.60 | 213.80 | 210.40 | 213.20 | 208.85 | 26,855 |
| 2025-07-07 | 221.60 | 221.60 | 213.40 | 214.48 | 210.10 | 58,835 |
| 2025-07-04 | 221.80 | 221.80 | 220.20 | 220.90 | 216.39 | 6,859 |
| 2025-07-03 | 220.00 | 222.80 | 219.80 | 222.00 | 217.47 | 36,859 |
| 2025-07-02 | 219.50 | 220.00 | 218.00 | 218.96 | 214.48 | 168,556 |
| 2025-07-01 | 216.60 | 219.80 | 216.60 | 218.40 | 213.94 | 11,712 |
| 2025-06-30 | 219.50 | 222.00 | 215.80 | 220.00 | 215.51 | 42,841 |
| 2025-06-27 | 217.80 | 220.00 | 217.80 | 219.84 | 215.35 | 32,143 |
| 2025-06-26 | 213.00 | 217.80 | 212.80 | 214.04 | 209.67 | 4,902 |
| 2025-06-25 | 212.60 | 214.90 | 211.80 | 213.45 | 209.09 | 31,586 |
| 2025-06-24 | 216.40 | 217.60 | 212.00 | 214.96 | 210.57 | 2,408 |
| 2025-06-23 | 209.95 | 214.40 | 209.60 | 211.84 | 207.52 | 30,975 |
| 2025-06-19 | 211.70 | 212.40 | 210.00 | 211.90 | 207.57 | 45,903 |
| 2025-06-18 | 209.95 | 212.80 | 209.80 | 210.93 | 206.62 | 88,458 |
| 2025-06-17 | 207.00 | 209.40 | 207.00 | 208.26 | 204.01 | 22,239 |
| 2025-06-16 | 203.10 | 207.80 | 201.80 | 206.80 | 202.58 | 68,349 |
| 2025-06-13 | 203.80 | 203.80 | 201.20 | 202.24 | 198.11 | 16,361 |
| 2025-06-12 | 209.40 | 209.60 | 204.30 | 208.13 | 203.88 | 36,678 |
| 2025-06-11 | 216.40 | 217.60 | 210.80 | 213.36 | 209.00 | 748,659 |
| 2025-06-10 | 214.90 | 215.00 | 212.80 | 214.18 | 209.81 | 40,129 |
| 2025-06-09 | 211.90 | 217.40 | 211.90 | 216.40 | 211.98 | 38,555 |
| 2025-06-05 | 210.70 | 214.60 | 209.80 | 211.45 | 207.13 | 13,840 |
| 2025-06-04 | 205.80 | 209.80 | 205.10 | 207.60 | 203.36 | 19,778 |
| 2025-06-03 | 205.35 | 206.80 | 203.60 | 205.39 | 201.19 | 200,818 |
| 2025-06-02 | 207.65 | 209.40 | 206.00 | 207.45 | 203.21 | 66,543 |
| 2025-05-30 | 208.80 | 213.60 | 208.80 | 210.53 | 206.23 | 403,182 |
| 2025-05-28 | 204.60 | 204.60 | 203.00 | 203.51 | 199.35 | 3,053 |
| 2025-05-27 | 205.80 | 206.80 | 203.60 | 206.68 | 202.46 | 4,780 |
| 2025-05-23 | 201.60 | 202.40 | 198.60 | 199.80 | 195.72 | 25,460 |
| 2025-05-22 | 205.80 | 205.80 | 200.40 | 204.37 | 200.20 | 10,131 |
| 2025-05-21 | 208.00 | 208.00 | 203.60 | 206.20 | 201.99 | 13,366 |
| 2025-05-20 | 206.15 | 210.40 | 204.00 | 206.74 | 202.52 | 1,253,217 |
| 2025-05-19 | 206.80 | 206.80 | 201.20 | 205.40 | 201.21 | 7,590 |
| 2025-05-16 | 207.70 | 210.00 | 206.20 | 207.99 | 203.74 | 61,074 |
| 2025-05-15 | 208.80 | 209.60 | 206.00 | 206.00 | 201.79 | 31,007 |
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.