AB Sagax (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-11 | 206.00 | 211.00 | 201.00 | 205.00 | 192.86 | 4,507 |
| 2022-07-08 | 209.00 | 209.00 | 203.00 | 206.00 | 193.80 | 2,005 |
| 2022-07-07 | 198.00 | 208.00 | 197.50 | 208.00 | 195.68 | 5,125 |
| 2022-07-06 | 189.50 | 198.00 | 187.50 | 197.50 | 185.80 | 4,301 |
| 2022-07-05 | 180.50 | 190.00 | 180.50 | 187.50 | 176.39 | 1,951 |
| 2022-07-04 | 190.50 | 191.50 | 179.50 | 179.50 | 168.87 | 2,865 |
| 2022-07-01 | 187.00 | 193.50 | 187.00 | 192.00 | 180.63 | 13,869 |
| 2022-06-30 | 190.00 | 192.00 | 186.00 | 189.50 | 178.28 | 875 |
| 2022-06-29 | 194.50 | 195.00 | 189.00 | 192.50 | 181.10 | 4,209 |
| 2022-06-28 | 203.00 | 205.00 | 197.50 | 199.50 | 187.68 | 3,481 |
| 2022-06-27 | 204.00 | 205.00 | 201.00 | 203.00 | 190.98 | 2,896 |
| 2022-06-23 | 197.50 | 200.00 | 192.00 | 192.00 | 180.63 | 758 |
| 2022-06-22 | 199.00 | 199.00 | 187.50 | 196.00 | 184.39 | 3,342 |
| 2022-06-21 | 205.00 | 208.00 | 199.00 | 199.00 | 187.21 | 5,012 |
| 2022-06-20 | 201.00 | 208.00 | 197.00 | 203.00 | 190.98 | 93,710 |
| 2022-06-17 | 198.00 | 202.00 | 194.00 | 198.00 | 186.27 | 617,273 |
| 2022-06-16 | 209.00 | 210.00 | 190.50 | 191.50 | 180.16 | 702,015 |
| 2022-06-15 | 205.00 | 211.00 | 205.00 | 210.00 | 197.56 | 117 |
| 2022-06-14 | 219.00 | 219.00 | 205.00 | 205.00 | 192.86 | 3,128 |
| 2022-06-13 | 232.00 | 232.00 | 219.00 | 219.00 | 206.03 | 720 |
| 2022-06-10 | 250.00 | 250.00 | 231.00 | 232.00 | 218.26 | 3,771 |
| 2022-06-09 | 248.00 | 249.00 | 248.00 | 249.00 | 234.25 | 142 |
| 2022-06-08 | 248.00 | 253.00 | 248.00 | 250.00 | 235.19 | 148 |
| 2022-06-07 | 247.00 | 255.00 | 242.00 | 246.00 | 231.43 | 4,665 |
| 2022-06-03 | 250.00 | 253.00 | 246.00 | 246.00 | 231.43 | 377 |
| 2022-06-02 | 248.00 | 248.00 | 238.00 | 246.00 | 231.43 | 1,905 |
| 2022-06-01 | 269.00 | 272.00 | 250.00 | 250.00 | 235.19 | 2,995 |
| 2022-05-31 | 271.00 | 275.00 | 265.00 | 269.00 | 253.07 | 798 |
| 2022-05-30 | 278.00 | 285.00 | 274.00 | 283.00 | 266.24 | 3,043 |
| 2022-05-27 | 268.00 | 283.00 | 267.00 | 278.00 | 261.53 | 884 |
| 2022-05-25 | 275.00 | 275.00 | 268.00 | 268.00 | 252.13 | 264 |
| 2022-05-24 | 271.00 | 276.00 | 266.00 | 275.00 | 258.71 | 2,327 |
| 2022-05-23 | 274.00 | 278.00 | 264.00 | 271.00 | 254.95 | 707 |
| 2022-05-20 | 268.00 | 273.00 | 265.00 | 272.00 | 255.89 | 506 |
| 2022-05-19 | 261.00 | 270.00 | 251.00 | 267.00 | 251.18 | 2,320 |
| 2022-05-18 | 249.00 | 262.00 | 249.00 | 261.00 | 245.54 | 3,581 |
| 2022-05-17 | 252.00 | 257.00 | 249.00 | 249.00 | 234.25 | 4,402 |
| 2022-05-16 | 248.00 | 252.00 | 243.00 | 248.00 | 233.31 | 665 |
| 2022-05-13 | 245.00 | 248.00 | 240.00 | 247.00 | 232.37 | 724 |
| 2022-05-12 | 222.00 | 236.00 | 220.00 | 235.00 | 221.08 | 2,865 |
| 2022-05-11 | 211.00 | 225.00 | 206.00 | 222.00 | 206.83 | 2,900 |
| 2022-05-10 | 210.00 | 213.00 | 207.00 | 211.00 | 196.58 | 2,372 |
| 2022-05-09 | 223.00 | 223.00 | 207.00 | 208.00 | 193.78 | 3,610 |
| 2022-05-06 | 229.00 | 234.00 | 223.00 | 223.00 | 207.76 | 1,291 |
| 2022-05-05 | 231.00 | 247.00 | 231.00 | 233.00 | 217.08 | 469 |
| 2022-05-04 | 243.00 | 243.00 | 228.00 | 230.00 | 214.28 | 4,053 |
| 2022-05-03 | 250.00 | 250.00 | 241.00 | 244.00 | 227.32 | 1,549 |
| 2022-05-02 | 259.00 | 259.00 | 233.00 | 252.00 | 234.78 | 2,072 |
| 2022-04-29 | 256.00 | 269.00 | 254.00 | 263.00 | 245.03 | 1,065 |
| 2022-04-28 | 252.00 | 265.00 | 252.00 | 256.00 | 238.50 | 4,248 |
| 2022-04-27 | 243.00 | 253.00 | 243.00 | 252.00 | 234.78 | 2,073 |
| 2022-04-26 | 251.00 | 252.00 | 241.00 | 241.00 | 224.53 | 1,160 |
| 2022-04-25 | 262.00 | 262.00 | 241.00 | 252.00 | 234.78 | 1,248 |
| 2022-04-22 | 261.00 | 263.00 | 256.00 | 258.00 | 240.37 | 173 |
| 2022-04-21 | 253.00 | 263.00 | 253.00 | 260.00 | 242.23 | 636 |
| 2022-04-20 | 248.00 | 254.00 | 246.00 | 252.00 | 234.78 | 1,424 |
| 2022-04-19 | 270.00 | 270.00 | 254.00 | 254.00 | 236.64 | 730 |
| 2022-04-14 | 265.00 | 266.00 | 265.00 | 266.00 | 247.82 | 904 |
| 2022-04-13 | 271.00 | 272.00 | 262.00 | 265.00 | 246.89 | 3,511 |
| 2022-04-12 | 265.00 | 271.00 | 260.00 | 271.00 | 252.48 | 144 |
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.