Sagax AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 209.00 | 211.20 | 208.20 | 209.58 | 205.30 | 2,432 |
| 2025-05-13 | 209.00 | 209.20 | 207.60 | 208.25 | 204.00 | 149,106 |
| 2025-05-12 | 213.20 | 213.20 | 208.30 | 209.57 | 205.29 | 843,982 |
| 2025-05-09 | 205.60 | 213.20 | 204.20 | 210.52 | 206.22 | 14,858 |
| 2025-05-08 | 214.90 | 216.00 | 210.60 | 212.60 | 204.83 | 18,762 |
| 2025-05-07 | 215.30 | 216.60 | 213.00 | 215.72 | 207.83 | 54,349 |
| 2025-05-06 | 219.10 | 220.00 | 214.00 | 215.64 | 207.76 | 106,840 |
| 2025-05-02 | 219.50 | 221.80 | 218.60 | 220.63 | 212.56 | 24,536 |
| 2025-04-30 | 215.10 | 219.80 | 214.00 | 217.19 | 209.25 | 660,148 |
| 2025-04-29 | 214.80 | 218.20 | 214.80 | 216.69 | 208.77 | 23,993 |
| 2025-04-28 | 217.40 | 219.00 | 213.60 | 216.20 | 208.30 | 15,612 |
| 2025-04-25 | 214.50 | 218.00 | 214.40 | 217.15 | 209.22 | 3,239,132 |
| 2025-04-24 | 215.10 | 218.20 | 214.80 | 215.00 | 207.14 | 163,300 |
| 2025-04-23 | 217.60 | 217.60 | 214.00 | 215.50 | 207.63 | 23,484 |
| 2025-04-22 | 210.60 | 218.20 | 210.60 | 216.71 | 208.79 | 16,908 |
| 2025-04-17 | 211.10 | 213.60 | 209.40 | 210.60 | 202.90 | 558 |
| 2025-04-16 | 210.60 | 213.80 | 210.60 | 211.40 | 203.67 | 17,564 |
| 2025-04-15 | 205.80 | 210.40 | 205.80 | 207.59 | 200.00 | 7,112 |
| 2025-04-14 | 197.60 | 202.20 | 196.80 | 199.46 | 192.17 | 4,451 |
| 2025-04-11 | 191.25 | 197.10 | 190.40 | 192.10 | 185.08 | 29,679 |
| 2025-04-10 | 192.00 | 195.20 | 189.90 | 191.89 | 184.87 | 85,174 |
| 2025-04-09 | 180.50 | 180.50 | 173.90 | 177.14 | 170.67 | 120,901 |
| 2025-04-08 | 189.50 | 189.50 | 182.70 | 185.68 | 178.89 | 63,340 |
| 2025-04-07 | 193.60 | 200.40 | 189.10 | 192.68 | 185.63 | 165,050 |
| 2025-04-04 | 217.20 | 218.60 | 202.00 | 216.11 | 208.21 | 28,964 |
| 2025-04-03 | 208.80 | 221.00 | 208.40 | 216.95 | 209.02 | 26,555 |
| 2025-04-02 | 212.00 | 212.00 | 210.60 | 212.00 | 204.25 | 21,099 |
| 2025-04-01 | 212.00 | 214.00 | 211.40 | 212.79 | 205.01 | 24,695 |
| 2025-03-31 | 211.70 | 212.70 | 209.40 | 211.61 | 203.87 | 9,182 |
| 2025-03-28 | 209.00 | 214.20 | 209.00 | 212.97 | 205.19 | 97,225 |
| 2025-03-27 | 205.00 | 206.80 | 205.00 | 205.88 | 198.35 | 11,451 |
| 2025-03-26 | 205.00 | 205.20 | 203.80 | 204.16 | 196.70 | 56,713 |
| 2025-03-25 | 202.30 | 204.60 | 201.20 | 203.60 | 196.16 | 17,792 |
| 2025-03-24 | 207.30 | 207.60 | 202.40 | 203.45 | 196.02 | 14,379 |
| 2025-03-21 | 207.25 | 207.80 | 205.00 | 206.16 | 198.63 | 88,700 |
| 2025-03-20 | 208.80 | 211.10 | 207.20 | 210.16 | 202.48 | 64,026 |
| 2025-03-19 | 207.50 | 209.40 | 207.40 | 207.59 | 200.00 | 55,011 |
| 2025-03-18 | 209.20 | 210.60 | 206.20 | 208.40 | 200.78 | 276,509 |
| 2025-03-17 | 209.75 | 210.20 | 207.20 | 208.09 | 200.48 | 13,825 |
| 2025-03-14 | 205.80 | 209.80 | 205.80 | 207.00 | 199.43 | 50,416 |
| 2025-03-13 | 204.40 | 206.40 | 204.20 | 204.80 | 197.31 | 362,819 |
| 2025-03-12 | 206.30 | 210.00 | 205.00 | 207.46 | 199.87 | 745,772 |
| 2025-03-11 | 210.10 | 213.60 | 206.60 | 210.40 | 202.71 | 135,907 |
| 2025-03-10 | 214.50 | 216.60 | 210.40 | 214.20 | 206.37 | 88,044 |
| 2025-03-07 | 210.90 | 216.00 | 210.00 | 211.68 | 203.94 | 226,017 |
| 2025-03-06 | 215.80 | 215.80 | 209.20 | 210.59 | 202.90 | 12,837 |
| 2025-03-05 | 225.60 | 227.00 | 219.00 | 223.14 | 214.98 | 24,193 |
| 2025-03-04 | 225.20 | 228.00 | 224.40 | 226.76 | 218.47 | 84,477 |
| 2025-03-03 | 223.10 | 225.20 | 222.00 | 222.97 | 214.82 | 42,264 |
| 2025-02-28 | 220.20 | 224.20 | 220.20 | 224.19 | 216.00 | 60,846 |
| 2025-02-27 | 221.40 | 222.80 | 220.40 | 222.14 | 214.02 | 14,818 |
| 2025-02-26 | 223.10 | 224.40 | 221.80 | 222.97 | 214.82 | 37,477 |
| 2025-02-25 | 223.10 | 226.20 | 221.40 | 223.04 | 214.89 | 224,526 |
| 2025-02-24 | 226.70 | 228.40 | 222.10 | 223.20 | 215.04 | 37,645 |
| 2025-02-21 | 222.90 | 225.00 | 218.20 | 220.79 | 212.72 | 20,049 |
| 2025-02-20 | 223.10 | 223.80 | 221.20 | 222.00 | 213.89 | 105,088 |
| 2025-02-19 | 228.60 | 229.80 | 221.80 | 223.86 | 215.67 | 939,260 |
| 2025-02-18 | 233.40 | 233.80 | 228.40 | 229.51 | 221.12 | 188,828 |
| 2025-02-17 | 235.60 | 235.60 | 233.80 | 235.20 | 226.60 | 21,032 |
| 2025-02-14 | 236.60 | 237.00 | 234.80 | 236.37 | 227.73 | 2,237 |
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.