AB Sagax (publ) (LON:0QDX)
London · Delayed Price · Currency is GBP · Price in SEK 199.05
-0.15 (-0.08%)
At close: Dec 17, 2025
AB Sagax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 25, 2025 | 200.20 | 200.60 | 198.20 | 198.80 | 198.80 | -0.30% | 172,389 |
| Nov 24, 2025 | 200.40 | 200.80 | 199.20 | 199.40 | 199.40 | 0.53% | 30,621 |
| Nov 21, 2025 | 197.40 | 199.80 | 198.10 | 198.35 | 198.35 | -1.12% | 15,036 |
| Nov 20, 2025 | 203.05 | 201.90 | 198.50 | 200.60 | 200.60 | -0.60% | 5,516 |
| Nov 19, 2025 | 202.70 | 203.00 | 200.80 | 201.80 | 201.80 | 0.29% | 4,233 |
| Nov 18, 2025 | 201.75 | 202.20 | 200.70 | 201.22 | 201.22 | -1.92% | 20,413 |
| Nov 17, 2025 | 202.55 | 206.20 | 203.60 | 205.16 | 205.16 | 0.17% | 2,107 |
| Nov 14, 2025 | 206.15 | 206.20 | 203.00 | 204.80 | 204.80 | -1.28% | 4,921 |
| Nov 13, 2025 | 206.75 | 209.20 | 206.60 | 207.45 | 207.45 | 1.10% | 11,211 |
| Nov 12, 2025 | 205.55 | 207.60 | 204.60 | 205.20 | 205.20 | -1.16% | 24,387 |
| Nov 11, 2025 | 205.35 | 207.60 | 204.00 | 207.60 | 207.60 | 0.48% | 27,424 |
| Nov 10, 2025 | 212.00 | 211.40 | 206.20 | 206.60 | 206.60 | -2.09% | 11,388 |
| Nov 7, 2025 | 209.00 | 211.20 | 209.60 | 211.00 | 211.00 | 0.15% | 13,659 |
| Nov 6, 2025 | 208.25 | 211.80 | 209.60 | 210.69 | 210.69 | -0.31% | 13,228 |
| Nov 5, 2025 | 210.35 | 212.00 | 209.00 | 211.34 | 211.34 | -0.45% | 8,485 |
| Nov 4, 2025 | 210.70 | 213.20 | 209.30 | 212.30 | 212.30 | -0.96% | 12,199 |
| Nov 3, 2025 | 213.40 | 215.60 | 211.60 | 214.36 | 214.36 | -0.67% | 6,272 |
| Oct 31, 2025 | 217.20 | 215.80 | 213.20 | 215.80 | 215.80 | -0.37% | 23,385 |
| Oct 30, 2025 | 217.20 | 217.70 | 216.20 | 216.60 | 216.60 | -0.61% | 14,188 |
| Oct 29, 2025 | 216.20 | 218.80 | 217.20 | 217.92 | 217.92 | 0.55% | 3,423 |
| Oct 28, 2025 | 219.50 | 219.40 | 215.40 | 216.73 | 216.73 | -2.00% | 31,737 |
| Oct 27, 2025 | 222.90 | 222.40 | 220.20 | 221.16 | 221.16 | 1.09% | 15,185 |
| Oct 24, 2025 | 225.00 | 224.20 | 216.80 | 218.79 | 218.79 | -2.02% | 6,247 |
| Oct 23, 2025 | 221.20 | 223.30 | 217.30 | 223.30 | 223.30 | 0.93% | 39,437 |
| Oct 22, 2025 | 225.80 | 226.00 | 220.20 | 221.24 | 221.24 | -0.73% | 81,742 |
| Oct 21, 2025 | 217.80 | 225.60 | 221.40 | 222.86 | 222.86 | 2.71% | 12,603 |
| Oct 20, 2025 | 216.60 | 218.60 | 214.40 | 216.98 | 216.98 | 1.13% | 62,336 |
| Oct 17, 2025 | 217.80 | 216.60 | 213.00 | 214.55 | 214.55 | -1.21% | 39,570 |
| Oct 16, 2025 | 219.50 | 218.40 | 216.80 | 217.17 | 217.17 | -0.79% | 9,998 |
| Oct 15, 2025 | 218.10 | 222.30 | 216.80 | 218.91 | 218.91 | 0.96% | 59,475 |
| Oct 14, 2025 | 209.80 | 218.60 | 213.50 | 216.82 | 216.82 | 4.11% | 35,954 |
| Oct 13, 2025 | 203.10 | 209.10 | 205.40 | 208.25 | 208.25 | 2.17% | 25,805 |
| Oct 10, 2025 | 198.75 | 206.60 | 201.00 | 203.83 | 203.83 | 1.99% | 33,114 |