Sagax AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 235.00 | 238.80 | 235.00 | 238.20 | 229.49 | 35,191 |
| 2025-02-12 | 234.50 | 235.80 | 231.00 | 232.50 | 224.01 | 188,312 |
| 2025-02-11 | 238.50 | 238.60 | 232.20 | 235.25 | 226.65 | 9,318 |
| 2025-02-10 | 238.30 | 240.40 | 237.52 | 237.52 | 228.84 | 36,853 |
| 2025-02-07 | 243.50 | 244.00 | 236.60 | 236.60 | 227.95 | 32,406 |
| 2025-02-06 | 244.60 | 245.20 | 240.60 | 243.80 | 234.89 | 25,898 |
| 2025-02-05 | 238.20 | 245.00 | 238.20 | 244.30 | 235.37 | 166,757 |
| 2025-02-04 | 241.40 | 241.80 | 237.70 | 238.80 | 230.07 | 6,900 |
| 2025-02-03 | 240.00 | 242.20 | 238.40 | 241.80 | 232.96 | 966,980 |
| 2025-01-31 | 245.40 | 245.40 | 242.20 | 244.23 | 235.30 | 9,326 |
| 2025-01-30 | 243.60 | 247.20 | 243.60 | 247.00 | 237.97 | 22,569 |
| 2025-01-29 | 242.10 | 242.60 | 239.20 | 240.59 | 231.79 | 26,434 |
| 2025-01-28 | 240.60 | 242.20 | 237.20 | 241.80 | 232.96 | 37,115 |
| 2025-01-27 | 237.80 | 242.20 | 235.80 | 239.59 | 230.83 | 11,489 |
| 2025-01-24 | 238.10 | 239.40 | 235.60 | 237.84 | 229.14 | 13,943 |
| 2025-01-23 | 233.60 | 238.00 | 233.20 | 236.40 | 227.76 | 8,286 |
| 2025-01-22 | 234.70 | 235.80 | 232.60 | 233.20 | 224.68 | 10,499 |
| 2025-01-21 | 230.70 | 233.40 | 230.40 | 231.05 | 222.60 | 4,526 |
| 2025-01-20 | 236.20 | 236.40 | 231.00 | 232.01 | 223.53 | 3,197 |
| 2025-01-17 | 233.00 | 237.00 | 231.80 | 235.64 | 227.03 | 12,643 |
| 2025-01-16 | 231.50 | 231.80 | 226.40 | 227.97 | 219.63 | 3,221 |
| 2025-01-15 | 223.70 | 232.00 | 223.60 | 230.14 | 221.73 | 9,900 |
| 2025-01-14 | 218.10 | 223.00 | 217.20 | 218.47 | 210.49 | 276,885 |
| 2025-01-13 | 214.50 | 216.00 | 210.40 | 213.18 | 205.39 | 143,916 |
| 2025-01-10 | 218.10 | 218.40 | 211.80 | 215.20 | 207.33 | 20,746 |
| 2025-01-09 | 214.60 | 218.80 | 214.60 | 216.99 | 209.06 | 22,916 |
| 2025-01-08 | 216.80 | 221.20 | 213.80 | 216.74 | 208.81 | 9,043 |
| 2025-01-07 | 223.70 | 226.20 | 216.60 | 217.20 | 209.26 | 2,623 |
| 2025-01-03 | 227.70 | 228.60 | 223.20 | 226.56 | 218.28 | 2,109,703 |
| 2025-01-02 | 227.50 | 228.00 | 225.20 | 226.25 | 217.98 | 10,044 |
| 2024-12-30 | 227.10 | 228.00 | 225.00 | 225.20 | 216.97 | 144,176 |
| 2024-12-27 | 225.60 | 226.80 | 224.80 | 226.24 | 217.97 | 11,349 |
| 2024-12-23 | 225.00 | 225.00 | 223.00 | 224.60 | 216.39 | 16,543 |
| 2024-12-20 | 223.00 | 227.40 | 223.00 | 227.40 | 219.09 | 53,791 |
| 2024-12-19 | 222.90 | 228.20 | 221.60 | 224.11 | 215.92 | 87,709 |
| 2024-12-18 | 228.00 | 229.80 | 227.64 | 229.11 | 220.74 | 13,270 |
| 2024-12-17 | 227.50 | 228.60 | 226.20 | 227.03 | 218.73 | 13,808 |
| 2024-12-16 | 230.20 | 230.20 | 226.80 | 227.79 | 219.46 | 9,428 |
| 2024-12-13 | 235.10 | 236.40 | 229.60 | 230.20 | 221.79 | 17,831 |
| 2024-12-12 | 238.00 | 238.00 | 234.40 | 237.80 | 229.11 | 786,367 |
| 2024-12-11 | 235.50 | 237.40 | 234.80 | 235.54 | 226.93 | 6,698 |
| 2024-12-10 | 232.20 | 237.40 | 230.60 | 232.89 | 224.37 | 42,935 |
| 2024-12-09 | 236.00 | 236.00 | 233.20 | 234.88 | 226.29 | 6,607 |
| 2024-12-06 | 234.70 | 237.20 | 232.00 | 235.50 | 226.89 | 30,388 |
| 2024-12-05 | 239.00 | 239.00 | 232.40 | 236.15 | 227.52 | 31,614 |
| 2024-12-04 | 239.60 | 241.80 | 239.60 | 240.26 | 231.48 | 109,721 |
| 2024-12-03 | 241.20 | 241.80 | 238.60 | 240.86 | 232.06 | 37,746 |
| 2024-12-02 | 241.40 | 242.60 | 238.80 | 241.81 | 232.97 | 25,304 |
| 2024-11-29 | 239.10 | 241.60 | 238.20 | 240.26 | 231.48 | 16,698 |
| 2024-11-28 | 242.70 | 243.80 | 240.00 | 242.09 | 233.24 | 5,286 |
| 2024-11-27 | 236.60 | 243.60 | 236.60 | 242.09 | 233.24 | 1,105,493 |
| 2024-11-26 | 236.40 | 237.20 | 234.20 | 235.02 | 226.43 | 8,904 |
| 2024-11-25 | 239.70 | 240.60 | 237.60 | 237.80 | 229.11 | 357,179 |
| 2024-11-22 | 231.40 | 236.00 | 231.40 | 233.97 | 225.42 | 7,523 |
| 2024-11-21 | 234.40 | 234.40 | 229.60 | 231.88 | 223.41 | 23,383 |
| 2024-11-20 | 240.40 | 242.40 | 236.00 | 237.92 | 229.22 | 3,232 |
| 2024-11-19 | 239.50 | 240.80 | 235.20 | 237.14 | 228.47 | 13,437 |
| 2024-11-18 | 241.40 | 242.00 | 237.00 | 238.14 | 229.44 | 204,542 |
| 2024-11-15 | 244.40 | 245.20 | 242.00 | 245.00 | 236.04 | 9,208 |
| 2024-11-14 | 244.80 | 247.00 | 244.80 | 245.43 | 236.46 | 22,643 |
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.