AB Sagax (publ) (LON:0QDX)
London · Delayed Price · Currency is GBP · Price in SEK 182.94
-4.56 (-2.43%)
At close: Feb 11, 2026
AB Sagax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 189.05 | 187.40 | 182.90 | 182.94 | 182.94 | -2.43% | 30,003 |
| Feb 10, 2026 | 186.10 | 189.65 | 185.45 | 187.50 | 187.50 | 1.86% | 27,046 |
| Feb 9, 2026 | 198.50 | 196.00 | 181.00 | 184.08 | 184.08 | -5.09% | 32,562 |
| Feb 6, 2026 | 195.25 | 198.00 | 192.70 | 193.94 | 193.94 | 0.44% | 12,655 |
| Feb 5, 2026 | 196.65 | 195.50 | 192.95 | 193.10 | 193.10 | -1.83% | 8,064 |
| Feb 4, 2026 | 192.60 | 198.40 | 192.40 | 196.70 | 196.70 | 1.44% | 17,756 |
| Feb 3, 2026 | 194.90 | 196.20 | 192.60 | 193.90 | 193.90 | -0.87% | 24,096 |
| Feb 2, 2026 | 196.05 | 197.70 | 194.24 | 195.60 | 195.60 | -1.19% | 23,510 |
| Jan 30, 2026 | 198.15 | 198.40 | 195.90 | 197.96 | 197.96 | 0.28% | 25,346 |
| Jan 29, 2026 | 195.30 | 198.60 | 195.40 | 197.40 | 197.40 | 2.13% | 23,942 |
| Jan 28, 2026 | 193.15 | 195.90 | 191.10 | 193.29 | 193.29 | 0.08% | 22,093 |
| Jan 27, 2026 | 195.10 | 194.20 | 191.40 | 193.13 | 193.13 | -0.81% | 28,267 |
| Jan 26, 2026 | 194.55 | 195.20 | 191.60 | 194.70 | 194.70 | 0.75% | 65,688 |
| Jan 23, 2026 | 193.40 | 194.00 | 193.00 | 193.25 | 193.25 | 0.08% | 3,499 |
| Jan 22, 2026 | 192.25 | 194.60 | 191.80 | 193.10 | 193.10 | 1.63% | 43,682 |
| Jan 21, 2026 | 193.35 | 192.20 | 190.00 | 190.00 | 190.00 | -2.28% | 38,140 |
| Jan 20, 2026 | 197.95 | 196.70 | 191.20 | 194.44 | 194.44 | -2.08% | 34,915 |
| Jan 19, 2026 | 200.25 | 200.00 | 197.40 | 198.57 | 198.57 | - | 10,761 |
| Jan 16, 2026 | 200.05 | 201.60 | 197.40 | 198.57 | 198.57 | 0.87% | 16,633 |
| Jan 15, 2026 | 195.85 | 200.80 | 196.60 | 196.85 | 196.85 | 1.36% | 13,981 |
| Jan 14, 2026 | 199.25 | 198.20 | 193.30 | 194.20 | 194.20 | -2.12% | 11,220 |
| Jan 13, 2026 | 201.00 | 199.80 | 198.10 | 198.40 | 198.40 | -1.00% | 31,647 |
| Jan 12, 2026 | 200.65 | 201.00 | 199.00 | 200.40 | 200.40 | 0.10% | 2,197 |
| Jan 9, 2026 | 198.35 | 201.60 | 196.60 | 200.20 | 200.20 | 0.40% | 498 |
| Jan 8, 2026 | 202.70 | 202.40 | 197.00 | 199.40 | 199.40 | 0.73% | 5,690 |
| Jan 7, 2026 | 194.10 | 203.00 | 193.45 | 197.95 | 197.95 | 3.37% | 1,749,963 |
| Jan 5, 2026 | 193.00 | 192.10 | 190.88 | 191.50 | 191.50 | -0.78% | 61,030 |
| Jan 2, 2026 | 196.40 | 196.55 | 192.80 | 193.00 | 193.00 | -2.33% | 35,276 |
| Dec 30, 2025 | 197.55 | 197.80 | 196.05 | 197.60 | 197.60 | 0.51% | 40,980 |
| Dec 29, 2025 | 195.25 | 196.70 | 195.10 | 196.60 | 196.60 | 0.36% | 60,135 |
| Dec 23, 2025 | 195.05 | 196.60 | 195.30 | 195.90 | 195.90 | - | 62,697 |
| Dec 22, 2025 | 196.45 | 197.10 | 195.20 | 195.90 | 195.90 | -0.96% | 37,259 |
| Dec 19, 2025 | 199.65 | 199.50 | 196.00 | 197.80 | 197.80 | -1.05% | 13,927 |
| Dec 18, 2025 | 201.00 | 200.40 | 198.50 | 199.90 | 199.90 | -0.35% | 20,550 |
| Dec 17, 2025 | 199.05 | 200.60 | 198.20 | 200.60 | 200.60 | 0.70% | 1,291 |
| Dec 16, 2025 | 199.30 | 200.40 | 198.70 | 199.20 | 199.20 | -0.05% | 2,662 |
| Dec 15, 2025 | 200.65 | 200.60 | 199.15 | 199.30 | 199.30 | -0.65% | 8,443 |
| Dec 12, 2025 | 196.00 | 200.60 | 196.60 | 200.60 | 200.60 | 2.37% | 1,654 |
| Dec 11, 2025 | 195.85 | 197.60 | 195.20 | 195.96 | 195.96 | -0.73% | 60,291 |
| Dec 10, 2025 | 196.05 | 198.30 | 194.00 | 197.40 | 197.40 | 1.23% | 10,052 |
| Dec 9, 2025 | 197.95 | 196.70 | 193.80 | 195.00 | 195.00 | -1.71% | 2,673 |
| Dec 8, 2025 | 199.30 | 200.20 | 198.30 | 198.40 | 198.40 | -0.70% | 9,297 |
| Dec 5, 2025 | 201.20 | 203.20 | 199.80 | 199.80 | 199.80 | -0.10% | 19,544 |
| Dec 4, 2025 | 197.60 | 200.20 | 196.40 | 200.00 | 200.00 | 2.09% | 17,702 |
| Dec 3, 2025 | 199.25 | 198.10 | 195.80 | 195.90 | 195.90 | -1.58% | 2,006 |
| Dec 2, 2025 | 199.65 | 199.60 | 197.20 | 199.04 | 199.04 | -1.07% | 1,374 |
| Dec 1, 2025 | 200.20 | 201.20 | 198.00 | 201.20 | 201.20 | -0.98% | 1,424,233 |
| Nov 28, 2025 | 201.95 | 203.20 | 200.80 | 203.20 | 203.20 | 0.15% | 23,155 |
| Nov 27, 2025 | 201.80 | 203.40 | 201.80 | 202.90 | 202.90 | 1.80% | 690,820 |
| Nov 26, 2025 | 200.80 | 202.80 | 198.90 | 199.30 | 199.30 | 0.25% | 68,569 |