Sagax AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	247.70	249.40	244.00	246.95	237.92	314,046
2024-11-12	250.30	250.80	247.20	248.83	239.74	131,126
2024-11-11	253.00	254.20	251.40	251.40	242.21	1,728
2024-11-08	249.40	253.40	249.40	252.45	243.22	10,807
2024-11-07	245.80	250.80	245.80	247.60	238.55	37,401
2024-11-06	250.90	253.80	243.00	246.42	237.42	392,242
2024-11-05	252.60	253.00	250.20	251.17	241.99	228,610
2024-11-04	253.80	255.40	253.20	254.38	245.08	333,088
2024-11-01	254.00	255.60	254.00	254.53	245.22	2,895
2024-10-31	256.00	256.00	253.00	253.10	243.85	9,536
2024-10-30	260.20	262.80	257.80	262.05	252.47	182,066
2024-10-29	265.80	266.80	260.40	264.49	254.82	8,175
2024-10-28	264.20	266.00	262.40	264.96	255.28	10,039
2024-10-25	261.40	264.40	261.00	262.80	253.19	11,593
2024-10-24	260.40	261.89	260.00	261.44	251.88	8,900
2024-10-23	260.20	262.60	258.40	261.60	252.04	1,319
2024-10-22	263.00	263.00	259.02	259.02	249.55	7,710
2024-10-21	269.60	271.40	265.20	266.89	257.14	10,497
2024-10-18	273.20	273.20	270.00	270.30	260.42	4,404
2024-10-17	276.80	276.80	272.00	273.85	263.84	714,024
2024-10-16	278.00	278.00	276.20	277.06	266.94	32,799
2024-10-15	281.80	281.80	278.00	278.20	268.03	35,062
2024-10-14	279.10	282.00	277.20	277.30	267.16	1,908
2024-10-11	276.80	282.20	273.60	281.20	270.92	28,703
2024-10-10	278.10	278.20	270.80	272.60	262.64	32,539
2024-10-09	284.20	286.00	278.60	282.05	271.74	15,175
2024-10-08	284.00	287.00	284.00	284.60	274.20	3,365
2024-10-07	285.60	285.60	283.80	284.60	274.20	2,390
2024-10-04	289.00	292.80	285.80	286.80	276.32	16,066
2024-10-03	296.00	296.00	289.30	290.60	279.98	3,184
2024-10-02	296.00	298.00	289.60	295.80	284.99	51,224
2024-10-01	289.00	296.40	289.00	294.00	283.25	30,168
2024-09-30	284.60	289.20	283.80	286.39	275.92	15,252
2024-09-27	284.20	286.40	282.80	285.60	275.16	29,702
2024-09-26	278.50	284.00	277.20	283.80	273.43	43,968
2024-09-25	275.70	279.20	274.60	276.20	266.10	143,671
2024-09-24	280.00	280.00	272.60	275.60	265.53	292,056
2024-09-23	276.20	279.00	276.00	278.80	268.61	30,229
2024-09-20	274.90	275.80	273.20	274.03	264.01	161,445
2024-09-19	269.80	276.60	269.80	275.04	264.99	36,706
2024-09-18	265.20	265.60	263.40	264.71	255.04	24,714
2024-09-17	270.90	272.40	265.60	268.38	258.58	44,820
2024-09-16	273.60	273.60	269.40	271.60	261.67	5,298
2024-09-13	272.40	276.40	272.40	275.00	264.95	7,548
2024-09-12	269.80	272.60	269.00	270.00	260.13	6,839
2024-09-11	274.00	274.00	268.00	269.15	259.31	113,182
2024-09-10	267.00	273.80	267.00	273.80	263.79	12,996
2024-09-09	267.40	267.40	264.60	267.00	257.24	6,287
2024-09-06	264.00	266.60	259.80	266.20	256.47	4,456
2024-09-05	263.10	268.00	261.80	267.20	257.43	22,862
2024-09-04	258.60	266.40	258.60	264.60	254.93	5,991
2024-09-03	268.40	268.40	263.40	264.00	254.35	8,681
2024-09-02	270.10	270.80	266.80	269.26	259.42	3,120
2024-08-30	270.90	273.80	269.80	272.25	262.30	226,029
2024-08-29	277.40	278.40	270.00	276.02	265.93	62,987
2024-08-28	276.00	279.40	275.60	277.32	267.18	36,510
2024-08-27	280.60	280.60	276.80	277.00	266.88	102,361
2024-08-23	272.80	277.20	272.80	277.20	267.07	6,981
2024-08-22	268.40	270.80	267.80	270.80	260.90	5,000
2024-08-21	274.30	275.80	267.60	269.00	259.17	216,290

← NewerPage 9 of 21 · 1,244 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.