AB Sagax (publ) (SAGA-B.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
As of 05:16PM CEST. Market open.
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 May 2024 | 285.80 | 286.80 | 281.80 | 282.00 | 282.00 | 317,976 |
| 27 May 2024 | 286.40 | 287.20 | 283.60 | 285.80 | 285.80 | 216,272 |
| 24 May 2024 | 283.00 | 288.60 | 282.60 | 286.40 | 286.40 | 267,791 |
| 23 May 2024 | 297.20 | 297.20 | 286.40 | 286.80 | 286.80 | 131,450 |
| 22 May 2024 | 295.00 | 298.00 | 292.60 | 297.40 | 297.40 | 200,998 |
| 21 May 2024 | 294.60 | 298.00 | 293.00 | 294.00 | 294.00 | 168,721 |
| 20 May 2024 | 295.00 | 299.60 | 294.00 | 294.20 | 294.20 | 120,458 |
| 17 May 2024 | 299.20 | 299.80 | 295.00 | 295.00 | 295.00 | 214,587 |
| 16 May 2024 | 299.00 | 303.00 | 298.20 | 300.00 | 300.00 | 319,218 |
| 15 May 2024 | 291.20 | 299.40 | 291.00 | 297.80 | 297.80 | 432,184 |
| 14 May 2024 | 287.20 | 291.80 | 285.60 | 290.00 | 290.00 | 214,382 |
| 13 May 2024 | 285.20 | 290.60 | 284.40 | 287.20 | 287.20 | 360,235 |
| 10 May 2024 | 284.80 | 287.20 | 278.40 | 284.40 | 284.40 | 394,603 |
| 10 May 2024 | 3.1 Dividend | |||||
| 08 May 2024 | 290.00 | 290.40 | 284.00 | 286.40 | 283.30 | 284,098 |
| 07 May 2024 | 278.00 | 284.80 | 276.40 | 284.60 | 281.52 | 492,785 |
| 06 May 2024 | 279.60 | 279.80 | 274.00 | 275.60 | 272.62 | 120,331 |
| 03 May 2024 | 279.60 | 281.20 | 272.60 | 279.00 | 275.98 | 326,855 |
| 02 May 2024 | 275.00 | 279.00 | 273.00 | 277.00 | 274.00 | 296,805 |
| 30 Apr 2024 | 276.00 | 278.20 | 270.60 | 278.20 | 275.19 | 400,601 |
| 29 Apr 2024 | 272.60 | 277.00 | 271.40 | 274.80 | 271.83 | 164,692 |
| 26 Apr 2024 | 264.00 | 273.00 | 264.00 | 272.60 | 269.65 | 238,151 |
| 25 Apr 2024 | 268.40 | 270.20 | 262.40 | 263.20 | 260.35 | 179,848 |
| 24 Apr 2024 | 277.20 | 277.20 | 268.00 | 269.80 | 266.88 | 147,987 |
| 23 Apr 2024 | 271.00 | 277.60 | 270.80 | 276.80 | 273.80 | 266,923 |
| 22 Apr 2024 | 268.00 | 272.20 | 267.80 | 270.00 | 267.08 | 204,530 |
| 19 Apr 2024 | 265.80 | 267.40 | 262.40 | 265.60 | 262.73 | 104,175 |
| 18 Apr 2024 | 261.60 | 266.40 | 261.00 | 265.80 | 262.92 | 176,680 |
| 17 Apr 2024 | 260.60 | 264.20 | 259.20 | 261.60 | 258.77 | 243,860 |
| 16 Apr 2024 | 262.20 | 266.60 | 257.80 | 260.60 | 257.78 | 168,712 |
| 15 Apr 2024 | 259.80 | 265.60 | 259.20 | 262.20 | 259.36 | 469,832 |
| 12 Apr 2024 | 261.20 | 265.80 | 258.80 | 259.80 | 256.99 | 193,181 |
| 11 Apr 2024 | 257.20 | 259.40 | 252.20 | 257.80 | 255.01 | 443,055 |
| 10 Apr 2024 | 271.00 | 272.80 | 258.80 | 258.80 | 256.00 | 311,419 |
| 09 Apr 2024 | 274.40 | 275.40 | 270.60 | 270.60 | 267.67 | 351,267 |
| 08 Apr 2024 | 272.00 | 277.20 | 271.20 | 275.80 | 272.81 | 320,423 |
| 05 Apr 2024 | 270.00 | 274.40 | 270.00 | 272.80 | 269.85 | 132,010 |
| 04 Apr 2024 | 279.80 | 279.80 | 274.00 | 275.20 | 272.22 | 157,088 |
| 03 Apr 2024 | 275.00 | 276.60 | 271.60 | 275.20 | 272.22 | 351,295 |
| 02 Apr 2024 | 281.80 | 283.60 | 272.40 | 274.80 | 271.83 | 366,733 |
| 28 Mar 2024 | 284.10 | 284.10 | 280.10 | 282.40 | 279.34 | 246,132 |
| 27 Mar 2024 | 276.40 | 281.00 | 275.00 | 280.10 | 277.07 | 251,056 |
| 26 Mar 2024 | 276.80 | 277.90 | 273.80 | 276.40 | 273.41 | 405,200 |
| 25 Mar 2024 | 277.00 | 277.80 | 274.40 | 276.80 | 273.80 | 493,491 |
| 22 Mar 2024 | 274.40 | 280.20 | 273.10 | 277.00 | 274.00 | 1,695,312 |
| 21 Mar 2024 | 274.00 | 280.90 | 273.40 | 274.40 | 271.43 | 649,074 |
| 20 Mar 2024 | 266.20 | 271.70 | 263.40 | 270.50 | 267.57 | 364,539 |
| 19 Mar 2024 | 264.80 | 267.90 | 257.20 | 267.90 | 265.00 | 292,220 |
| 18 Mar 2024 | 260.50 | 264.50 | 258.80 | 259.00 | 256.20 | 171,050 |
| 15 Mar 2024 | 263.80 | 263.80 | 258.00 | 261.40 | 258.57 | 3,112,530 |
| 14 Mar 2024 | 260.30 | 265.20 | 258.40 | 260.40 | 257.58 | 251,278 |
| 13 Mar 2024 | 255.20 | 260.10 | 253.50 | 259.40 | 256.59 | 379,938 |
| 12 Mar 2024 | 261.20 | 264.10 | 254.70 | 255.20 | 252.44 | 431,309 |
| 11 Mar 2024 | 258.60 | 261.80 | 255.40 | 260.70 | 257.88 | 180,792 |
| 08 Mar 2024 | 250.50 | 259.10 | 248.70 | 258.60 | 255.80 | 204,686 |
| 07 Mar 2024 | 244.80 | 252.00 | 241.50 | 249.80 | 247.10 | 505,559 |
| 06 Mar 2024 | 241.00 | 251.20 | 241.00 | 244.80 | 242.15 | 359,544 |
| 05 Mar 2024 | 252.00 | 252.00 | 240.90 | 240.90 | 238.29 | 880,394 |
| 04 Mar 2024 | 249.40 | 250.60 | 246.30 | 246.30 | 243.63 | 377,573 |
| 01 Mar 2024 | 244.80 | 252.10 | 244.80 | 250.00 | 247.29 | 859,715 |
| 29 Feb 2024 | 243.70 | 247.10 | 241.90 | 244.90 | 242.25 | 1,079,538 |
| 28 Feb 2024 | 246.60 | 247.80 | 238.00 | 241.50 | 238.89 | 197,260 |
| 27 Feb 2024 | 245.10 | 249.60 | 244.90 | 247.00 | 244.33 | 185,339 |
| 26 Feb 2024 | 250.20 | 251.20 | 244.50 | 244.70 | 242.05 | 164,139 |
| 23 Feb 2024 | 256.00 | 257.00 | 248.90 | 250.20 | 247.49 | 531,203 |
| 22 Feb 2024 | 245.30 | 257.00 | 242.50 | 256.00 | 253.23 | 471,920 |
| 21 Feb 2024 | 254.20 | 254.60 | 244.00 | 245.30 | 242.64 | 273,556 |
| 20 Feb 2024 | 255.90 | 255.90 | 252.30 | 254.40 | 251.65 | 205,146 |
| 19 Feb 2024 | 252.90 | 258.40 | 251.50 | 255.90 | 253.13 | 232,278 |
| 16 Feb 2024 | 257.80 | 258.20 | 247.90 | 252.60 | 249.87 | 298,180 |
| 15 Feb 2024 | 251.80 | 258.20 | 251.00 | 257.30 | 254.51 | 248,700 |
| 14 Feb 2024 | 251.30 | 253.20 | 249.40 | 251.00 | 248.28 | 239,462 |
| 13 Feb 2024 | 253.50 | 257.40 | 245.80 | 251.30 | 248.58 | 240,968 |
| 12 Feb 2024 | 251.20 | 255.80 | 249.20 | 253.80 | 251.05 | 225,683 |
| 09 Feb 2024 | 247.40 | 252.80 | 245.60 | 247.00 | 244.33 | 872,023 |
| 08 Feb 2024 | 249.60 | 252.20 | 248.60 | 250.10 | 247.39 | 313,594 |
| 07 Feb 2024 | 249.60 | 252.10 | 246.60 | 249.60 | 246.90 | 250,275 |
| 06 Feb 2024 | 250.00 | 250.00 | 242.30 | 249.80 | 247.10 | 318,875 |
| 05 Feb 2024 | 249.20 | 251.20 | 245.90 | 246.40 | 243.73 | 190,236 |
| 02 Feb 2024 | 253.40 | 257.20 | 249.20 | 249.20 | 246.50 | 336,440 |
| 01 Feb 2024 | 252.40 | 255.90 | 245.80 | 253.20 | 250.46 | 265,864 |
| 31 Jan 2024 | 254.50 | 257.90 | 250.10 | 254.30 | 251.55 | 377,809 |
| 30 Jan 2024 | 256.00 | 258.70 | 253.00 | 254.50 | 251.75 | 131,168 |
| 29 Jan 2024 | 252.00 | 256.70 | 247.40 | 255.60 | 252.83 | 164,104 |
| 26 Jan 2024 | 250.20 | 253.10 | 246.30 | 252.40 | 249.67 | 98,732 |
| 25 Jan 2024 | 247.20 | 251.20 | 245.30 | 251.00 | 248.28 | 121,666 |
| 24 Jan 2024 | 246.20 | 250.70 | 246.20 | 247.20 | 244.52 | 243,597 |
| 23 Jan 2024 | 247.40 | 249.00 | 244.80 | 245.60 | 242.94 | 158,843 |
| 22 Jan 2024 | 246.40 | 251.90 | 243.40 | 247.40 | 244.72 | 190,739 |
| 19 Jan 2024 | 246.30 | 248.50 | 243.70 | 244.60 | 241.95 | 178,953 |
| 18 Jan 2024 | 248.60 | 248.60 | 244.30 | 245.80 | 243.14 | 193,926 |
| 17 Jan 2024 | 246.00 | 246.20 | 241.40 | 245.20 | 242.55 | 271,302 |
| 16 Jan 2024 | 251.90 | 253.20 | 246.70 | 248.20 | 245.51 | 245,794 |
| 15 Jan 2024 | 257.40 | 257.40 | 251.00 | 252.20 | 249.47 | 193,622 |
| 12 Jan 2024 | 257.00 | 263.00 | 255.00 | 257.30 | 254.51 | 323,777 |
| 11 Jan 2024 | 262.90 | 265.10 | 253.20 | 253.80 | 251.05 | 293,383 |
| 10 Jan 2024 | 261.50 | 266.00 | 260.30 | 262.90 | 260.05 | 306,740 |
| 09 Jan 2024 | 261.60 | 266.90 | 260.10 | 261.50 | 258.67 | 352,717 |
| 08 Jan 2024 | 265.10 | 269.20 | 259.40 | 263.90 | 261.04 | 344,447 |
| 05 Jan 2024 | 271.30 | 271.30 | 263.10 | 264.20 | 261.34 | 162,080 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.