Stockholm - Delayed Quote
SEK
AB Sagax (publ) (SAGA-B.ST)
165.40
-1.10
(-0.66%)
At close: October 30 at 12:59:47 PM GMT+1
Currency in SEK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
165.00
167.60
164.40
165.40
165.40
180,281
Oct 29, 2026
169.00
169.20
165.50
166.50
166.50
302,370
Oct 28, 2026
167.60
168.60
166.00
168.10
168.10
678,475
Oct 27, 2026
169.40
169.40
166.50
167.70
167.70
480,369
Oct 26, 2026
170.70
171.70
168.50
169.20
169.20
1,446,022
Oct 23, 2026
167.90
171.70
166.20
170.40
170.40
396,583
Oct 22, 2026
165.90
173.30
164.50
167.90
167.90
647,469
Oct 21, 2026
164.80
166.90
164.40
165.30
165.30
630,564
Oct 20, 2026
162.70
167.40
162.20
166.50
166.50
702,018
Oct 19, 2026
166.30
166.30
162.10
163.00
163.00
470,429
Oct 16, 2026
166.90
168.80
165.30
167.10
167.10
563,454
Oct 15, 2026
162.10
168.00
160.90
166.50
166.50
783,979
Oct 14, 2026
160.10
164.80
159.40
163.10
163.10
481,976
Oct 13, 2026
158.90
161.50
158.90
161.30
161.30
423,886
Oct 12, 2026
158.70
160.40
157.60
158.10
158.10
500,932
Oct 9, 2026
158.70
160.20
158.00
158.70
158.70
803,260
Oct 8, 2026
158.70
159.00
156.10
157.10
157.10
475,843
Oct 7, 2026
160.00
161.40
158.30
158.30
158.30
842,291
Oct 6, 2026
156.90
159.90
156.90
159.90
159.90
422,673
Oct 5, 2026
155.60
157.80
153.80
157.40
157.40
508,222
Oct 2, 2026
156.90
158.40
155.60
155.60
155.60
499,613
Oct 1, 2026
158.20
161.40
156.10
157.30
157.30
462,761
Sep 30, 2026
158.90
160.50
156.10
157.00
157.00
461,192
Sep 29, 2026
157.90
161.40
156.60
158.90
158.90
460,363
Sep 28, 2026
156.60
158.90
155.90
158.10
158.10
632,660
Sep 25, 2026
159.80
161.20
155.70
155.70
155.70
442,240
Sep 24, 2026
162.60
163.80
159.40
159.80
159.80
273,794
Sep 23, 2026
166.60
167.00
163.00
164.00
164.00
299,588
Sep 22, 2026
168.10
168.90
165.70
166.60
166.60
459,578
Sep 21, 2026
163.00
168.10
162.50
168.10
168.10
443,172
Sep 18, 2026
166.70
167.00
162.70
163.00
163.00
1,202,960
Sep 17, 2026
167.00
168.50
165.70
167.00
167.00
457,063
Sep 16, 2026
166.00
168.10
165.70
166.60
166.60
424,528
Sep 15, 2026
168.90
169.00
164.90
166.60
166.60
483,602
Sep 14, 2026
172.50
172.50
167.90
168.90
168.90
291,928
Sep 11, 2026
168.80
172.10
167.80
171.40
171.40
337,247
Sep 10, 2026
172.00
176.30
170.30
170.30
170.30
835,961
Sep 9, 2026
173.70
174.00
170.20
170.80
170.80
477,995
Sep 8, 2026
173.00
175.50
172.60
173.40
173.40
396,718
Sep 7, 2026
175.40
176.00
172.10
174.90
174.90
515,182
Sep 4, 2026
178.00
178.70
173.30
176.90
176.90
636,098
Sep 3, 2026
173.00
178.60
172.50
178.40
178.40
667,058
Sep 2, 2026
170.50
173.70
170.10
172.20
172.20
1,015,581
Sep 1, 2026
164.50
171.00
164.50
169.20
169.20
881,125
Aug 31, 2026
167.90
168.00
165.50
165.50
165.50
13,488,525
Aug 28, 2026
170.80
172.30
168.20
169.20
169.20
606,116
Aug 27, 2026
171.80
172.40
169.10
170.80
170.80
421,624
Aug 26, 2026
169.20
171.80
167.60
171.40
171.40
612,548
Aug 25, 2026
170.20
172.70
168.30
169.50
169.50
543,303
Aug 24, 2026
173.00
173.30
168.50
170.80
170.80
391,961
Aug 21, 2026
165.00
168.40
164.10
168.00
168.00
394,676
Aug 20, 2026
166.10
166.60
164.50
165.90
165.90
483,178
Aug 19, 2026
165.00
166.10
163.30
166.10
166.10
301,237
Aug 18, 2026
162.00
166.70
161.90
166.40
166.40
542,707
Aug 17, 2026
163.60
164.50
161.70
163.80
163.80
597,470
Aug 14, 2026
164.70
165.40
162.90
164.30
164.30
371,082
Aug 13, 2026
166.30
167.20
163.40
165.10
165.10
391,167
Aug 12, 2026
164.10
167.10
163.20
166.20
166.20
594,155
Aug 11, 2026
163.10
165.40
162.10
163.80
163.80
1,341,962
Aug 10, 2026
168.60
168.60
163.90
163.90
163.90
238,076
Aug 7, 2026
168.40
169.30
166.60
167.50
167.50
246,391
Aug 6, 2026
171.10
172.30
167.50
167.50
167.50
232,282
Aug 5, 2026
172.50
173.00
170.20
171.10
171.10
335,463
Aug 4, 2026
169.30
172.70
168.30
170.60
170.60
274,311
Aug 3, 2026
167.00
171.40
166.60
169.40
169.40
241,647
Jul 31, 2026
168.50
168.90
166.20
167.30
167.30
275,072
Jul 30, 2026
166.80
169.40
166.00
167.40
167.40
252,401
Jul 29, 2026
169.40
169.40
165.10
166.80
166.80
171,684
Jul 28, 2026
166.30
168.10
165.40
168.10
168.10
236,828
Jul 27, 2026
162.50
166.40
162.50
166.20
166.20
233,773
Jul 24, 2026
161.30
163.20
160.20
161.70
161.70
225,970
Jul 23, 2026
163.20
166.50
160.70
160.70
160.70
284,033
Jul 22, 2026
161.90
165.50
160.30
163.50
163.50
410,836
Jul 21, 2026
166.80
166.80
161.20
161.90
161.90
371,296
Jul 20, 2026
170.00
170.70
166.30
166.60
166.60
279,745
Jul 17, 2026
172.60
173.90
169.20
170.50
170.50
401,550
Jul 16, 2026
170.50
173.00
169.20
173.00
173.00
405,492
Jul 15, 2026
166.50
173.00
165.10
170.50
170.50
890,036
Jul 14, 2026
161.00
167.70
159.40
166.40
166.40
920,562
Jul 13, 2026
161.20
166.40
159.00
162.70
162.70
304,933
Jul 10, 2026
158.50
164.70
158.50
162.00
162.00
273,613
Jul 9, 2026
160.80
161.60
158.00
161.60
161.60
482,509
Jul 8, 2026
162.00
162.50
156.00
156.50
156.50
387,385
Jul 7, 2026
166.80
168.20
163.50
163.80
163.80
443,327
Jul 6, 2026
164.50
167.60
164.50
167.00
167.00
641,261
Jul 3, 2026
160.40
166.10
160.40
164.70
164.70
493,727
Jul 2, 2026
152.60
162.70
152.60
161.70
161.70
431,083
Jul 1, 2026
155.20
155.50
152.00
154.50
154.50
768,256
Jun 30, 2026
153.00
156.20
151.50
154.20
154.20
916,255
Jun 29, 2026
150.70
150.90
148.10
149.60
149.60
221,235
Jun 26, 2026
150.20
152.10
147.60
150.60
150.60
421,209
Jun 25, 2026
147.00
150.70
145.60
150.30
150.30
1,108,825
Jun 24, 2026
148.40
149.20
143.70
146.20
146.20
624,310
Jun 23, 2026
148.00
148.60
146.00
147.00
147.00
369,176
Jun 22, 2026
149.30
149.60
146.00
148.00
148.00
535,709
Jun 18, 2026
151.50
151.70
146.20
149.20
149.20
1,107,113
Jun 17, 2026
154.10
154.20
150.80
151.50
151.50
641,334
Jun 16, 2026
155.60
155.60
152.10
152.80
152.80
780,097
Jun 15, 2026
161.20
163.50
155.20
155.60
155.60
421,927
Jun 12, 2026
159.20
160.10
155.20
159.20
159.20
720,615
Jun 11, 2026
161.20
161.20
155.30
157.80
157.80
282,504
Jun 10, 2026
160.30
161.90
158.70
161.50
161.50
1,070,059
Jun 9, 2026
160.20
162.60
159.50
160.30
160.30
184,443
Jun 8, 2026
156.90
161.30
156.70
161.00
161.00
339,036
Jun 5, 2026
160.30
162.40
158.10
158.60
158.60
232,290
Jun 4, 2026
160.00
163.60
159.40
160.30
160.30
239,365
Jun 3, 2026
160.80
161.70
159.00
160.10
160.10
371,862
Jun 2, 2026
164.60
167.00
160.80
160.80
160.80
225,210
Jun 1, 2026
167.00
167.20
163.10
164.20
164.20
509,400
May 29, 2026
166.80
168.90
166.30
166.60
166.60
1,098,811
May 28, 2026
167.50
169.00
166.30
166.70
166.70
373,250
May 27, 2026
169.60
174.40
167.80
168.70
168.70
284,917
May 26, 2026
167.80
169.60
166.70
169.20
169.20
633,311
May 25, 2026
169.00
170.80
167.80
167.80
167.80
476,397
May 22, 2026
171.20
171.70
166.20
167.20
167.20
374,917
May 21, 2026
175.30
175.60
170.10
170.10
170.10
317,793
May 20, 2026
171.10
177.30
169.40
175.30
175.30
728,971
May 19, 2026
173.50
176.60
172.30
172.50
172.50
492,721
May 18, 2026
173.50
175.10
170.00
173.30
173.30
630,357
May 15, 2026
175.40
176.80
173.10
173.70
173.70
439,056
May 13, 2026
176.80
177.00
173.70
174.30
174.30
213,020
May 12, 2026
176.40
179.00
175.50
176.70
176.70
660,828
May 11, 2026
3.7
Dividend
Dividends on any given ex-date include regular and any special dividends
May 11, 2026
177.50
179.90
175.50
178.80
178.80
494,111
May 8, 2026
187.90
187.90
177.20
180.50
176.80
677,885
May 7, 2026
187.30
188.10
185.00
187.90
184.05
964,269
May 6, 2026
181.00
192.00
179.60
186.30
182.48
730,818
May 5, 2026
179.30
182.30
179.30
181.00
177.29
260,340
May 4, 2026
186.10
186.10
175.70
180.50
176.80
289,992
Apr 30, 2026
180.20
183.40
178.10
183.40
179.64
359,222
Apr 29, 2026
180.80
180.90
179.00
180.20
176.51
273,510
Apr 28, 2026
182.20
182.70
179.50
182.40
178.66
488,312
Apr 27, 2026
185.10
185.70
181.00
182.20
178.47
232,534
Apr 24, 2026
187.90
188.00
185.20
186.10
182.29
289,021
Apr 23, 2026
192.20
192.30
187.40
187.40
183.56
547,034
Apr 22, 2026
191.00
195.20
189.50
192.20
188.26
323,884
Apr 21, 2026
190.30
192.30
190.10
190.60
186.69
299,441
Apr 20, 2026
192.00
193.20
189.80
190.10
186.20
314,660
Apr 17, 2026
190.20
195.90
189.70
193.30
189.34
396,528
Apr 16, 2026
191.50
191.50
185.00
191.40
187.48
835,817
Apr 15, 2026
190.90
192.90
190.00
192.80
188.85
370,629
Apr 14, 2026
188.00
191.90
187.20
190.90
186.99
300,078
Apr 13, 2026
184.80
186.60
183.20
186.60
182.77
356,876
Apr 10, 2026
184.10
186.20
182.50
184.50
180.72
251,616
Apr 9, 2026
183.10
184.80
181.90
184.00
180.23
362,473
Apr 8, 2026
186.00
187.80
182.00
183.00
179.25
435,795
Apr 7, 2026
180.00
182.70
179.30
180.10
176.41
816,407
Apr 2, 2026
178.40
180.60
177.80
179.90
176.21
118,987
Apr 1, 2026
179.40
181.50
176.00
180.90
177.19
798,086
Mar 31, 2026
174.00
175.50
173.20
174.00
170.43
706,363
Mar 30, 2026
167.40
173.00
166.30
172.40
168.87
787,156
Mar 27, 2026
167.50
168.20
165.70
166.60
163.18
511,748
Mar 26, 2026
165.40
169.00
165.40
167.60
164.16
455,119
Mar 25, 2026
164.60
168.40
164.50
168.10
164.65
622,581
Mar 24, 2026
162.00
164.40
160.60
162.40
159.07
384,062
Mar 23, 2026
160.00
166.30
156.80
162.00
158.68
559,088
Mar 20, 2026
170.00
171.40
164.60
164.60
161.23
627,577
Mar 19, 2026
171.30
171.90
167.70
169.20
165.73
295,476
Mar 18, 2026
176.30
177.70
173.00
173.30
169.75
279,337
Mar 17, 2026
174.90
178.50
174.40
176.20
172.59
551,072
Mar 16, 2026
172.10
177.30
170.30
175.70
172.10
355,027
Mar 13, 2026
174.10
174.60
171.60
172.30
168.77
214,748
Mar 12, 2026
174.50
175.70
173.00
175.30
171.71
313,086
Mar 11, 2026
177.60
178.50
174.60
174.90
171.31
270,315
Mar 10, 2026
176.70
180.30
176.40
179.70
176.02
340,957
Mar 9, 2026
172.00
175.20
170.50
174.50
170.92
558,984
Mar 6, 2026
180.40
181.80
176.10
176.90
173.27
404,318
Mar 5, 2026
182.70
184.50
178.90
178.90
175.23
523,953
Mar 4, 2026
180.50
184.70
180.40
183.30
179.54
274,647
Mar 3, 2026
184.00
185.40
181.20
181.20
177.49
647,756
Mar 2, 2026
187.10
188.40
185.00
188.00
184.15
554,447
Feb 27, 2026
185.80
191.00
185.20
191.00
187.08
1,324,119
Feb 26, 2026
182.00
187.50
181.40
185.90
182.09
418,074
Feb 25, 2026
180.00
183.30
179.10
183.30
179.54
466,200
Feb 24, 2026
176.30
181.50
175.60
180.00
176.31
577,628
Feb 23, 2026
178.10
178.70
175.90
176.30
172.69
279,362
Feb 20, 2026
176.70
178.40
176.00
178.30
174.65
567,667
Feb 19, 2026
173.80
176.80
173.10
174.80
171.22
261,573
Feb 18, 2026
171.70
176.80
170.60
174.00
170.43
955,005
Feb 17, 2026
172.40
174.30
171.50
173.00
169.45
2,285,788
Feb 16, 2026
177.70
178.50
172.50
172.50
168.96
386,421
Feb 13, 2026
179.50
180.40
177.00
177.60
173.96
1,964,025
Feb 12, 2026
179.00
182.90
177.60
179.70
176.02
477,514
Feb 11, 2026
189.60
191.80
182.40
182.90
179.15
602,073
Feb 10, 2026
186.40
189.70
184.30
189.10
185.22
500,369
Feb 9, 2026
197.70
200.60
180.00
184.40
180.62
1,849,066
Feb 6, 2026
195.10
198.00
192.50
197.60
193.55
293,153
Feb 5, 2026
196.70
196.80
192.50
195.20
191.20
330,790
Feb 4, 2026
193.10
198.60
190.90
196.70
192.67
319,395
Feb 3, 2026
195.60
196.30
192.60
194.30
190.32
243,868
Feb 2, 2026
196.30
197.90
193.80
195.60
191.59
245,842
Jan 30, 2026
197.90
199.00
195.60
196.50
192.47
497,007
Jan 29, 2026
195.70
198.90
194.30
197.50
193.45
442,247
Jan 28, 2026
192.40
196.20
191.00
195.00
191.00
212,347
Jan 27, 2026
194.50
194.60
191.10
191.20
187.28
233,054
Jan 26, 2026
194.90
195.60
191.50
195.00
191.00
307,100
Jan 23, 2026
193.90
194.60
192.30
194.50
190.51
252,238
Jan 22, 2026
191.40
195.30
191.40
193.10
189.14
386,759
Jan 21, 2026
192.20
192.50
189.90
190.00
186.11
299,464
Jan 20, 2026
197.10
197.10
191.20
191.20
187.28
216,979
Jan 19, 2026
200.00
200.60
196.50
197.00
192.96
380,081
Jan 16, 2026
200.00
201.60
197.10
200.80
196.68
883,529
Jan 15, 2026
196.90
200.80
195.00
200.00
195.90
314,310
Jan 14, 2026
199.90
200.20
193.20
195.90
191.88
430,047
Jan 13, 2026
201.00
201.00
197.70
198.80
194.72
222,568
Jan 12, 2026
201.20
202.00
198.80
200.60
196.49
263,407
Jan 9, 2026
197.00
202.00
196.00
201.60
197.47
189,494
Jan 8, 2026
202.80
203.20
196.90
198.20
194.14
240,267
Jan 7, 2026
194.40
203.00
193.40
203.00
198.84
393,148
Jan 5, 2026
193.00
193.00
190.50
191.50
187.57
283,881
Jan 2, 2026
197.20
197.20
192.70
193.00
189.04
180,997
Dec 30, 2025
196.60
197.70
195.50
197.60
193.55
279,322
Dec 29, 2025
195.30
197.80
194.80
196.60
192.57
246,814
Dec 23, 2025
195.10
197.40
195.00
195.30
191.30
179,992
Dec 22, 2025
197.00
197.30
194.60
195.20
191.20
218,706
Dec 19, 2025
199.50
200.00
195.40
197.80
193.75
608,739
Dec 18, 2025
200.20
200.60
198.30
200.00
195.90
229,891
Dec 17, 2025
199.00
201.00
197.00
200.80
196.68
465,124
Dec 16, 2025
199.20
200.40
197.40
199.00
194.92
199,744
Dec 15, 2025
198.30
201.00
197.80
198.80
194.72
316,219
Dec 12, 2025
196.70
201.20
196.20
198.30
194.24
272,323
Dec 11, 2025
197.20
197.60
195.20
197.00
192.96
168,986
Dec 10, 2025
195.00
198.40
193.40
197.40
193.35
306,807
Dec 9, 2025
198.10
198.10
193.80
195.30
191.30
271,271
Dec 8, 2025
200.20
200.80
197.60
198.60
194.53
216,028
Dec 5, 2025
201.80
203.80
199.90
200.80
196.68
353,456
Dec 4, 2025
195.80
200.40
195.80
199.60
195.51
174,059
Dec 3, 2025
197.90
198.60
195.50
195.90
191.88
178,084
Dec 2, 2025
199.20
200.20
197.20
197.20
193.16
166,421
Dec 1, 2025
199.00
201.60
197.70
199.10
195.02
278,339
Nov 28, 2025
202.80
203.00
200.40
202.00
197.86
467,407
Nov 27, 2025
202.20
203.60
201.60
203.00
198.84
379,901
Nov 26, 2025
200.80
203.00
197.50
203.00
198.84
229,010
Nov 25, 2025
199.40
200.60
197.60
200.00
195.90
454,109
Nov 24, 2025
199.80
200.80
198.80
199.40
195.31
625,058
Nov 21, 2025
197.00
200.40
196.50
198.90
194.82
118,114
Nov 20, 2025
203.60
203.60
197.90
197.90
193.84
202,502
Nov 19, 2025
202.00
203.60
199.70
202.40
198.25
228,222
Nov 18, 2025
201.60
203.40
200.60
201.40
197.27
208,359
Nov 17, 2025
203.80
207.20
203.40
203.80
199.62
174,411
Nov 14, 2025
206.00
207.00
203.00
203.80
199.62
160,052
Nov 13, 2025
206.80
209.40
205.80
205.80
201.58
185,144
Nov 12, 2025
206.40
207.60
204.60
206.20
201.97
294,605
Nov 11, 2025
205.60
207.80
203.60
206.40
202.17
346,244
Nov 10, 2025
210.60
212.00
205.60
205.60
201.39
171,743
Nov 7, 2025
210.00
212.00
209.60
211.00
206.67
177,964
Nov 6, 2025
208.60
211.60
208.40
210.20
205.89
167,430
Nov 5, 2025
210.00
212.20
208.80
209.00
204.72
394,438
Nov 4, 2025
210.60
213.20
209.00
211.40
207.07
369,318
Nov 3, 2025
213.00
215.60
211.40
212.00
207.65
225,967
Oct 31, 2025
216.80
217.20
213.20
213.20
208.83
166,172
Oct 30, 2025
217.00
218.20
216.20
217.00
212.55
128,884
