AB Sagax (publ) (LON:0QDX)
London · Delayed Price · Currency is GBP · Price in SEK 202.80
+2.30 (1.15%)
At close: Sep 12, 2025
AB Sagax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 204.25 | 207.60 | 203.80 | 206.48 | 206.48 | 1.81% | 8,012 |
| Sep 12, 2025 | 202.15 | 204.20 | 202.20 | 202.80 | 202.80 | 1.15% | 2,745 |
| Sep 11, 2025 | 201.20 | 201.80 | 200.10 | 200.50 | 200.50 | -0.75% | 121,849 |
| Sep 10, 2025 | 203.30 | 202.80 | 200.60 | 202.02 | 202.02 | -0.03% | 13,821 |
| Sep 9, 2025 | 202.75 | 204.40 | 201.40 | 202.08 | 202.08 | 0.23% | 13,341 |
| Sep 8, 2025 | 202.70 | 203.20 | 200.80 | 201.62 | 201.62 | 0.96% | 8,082 |
| Sep 5, 2025 | 200.40 | 203.40 | 199.50 | 199.72 | 199.72 | 0.06% | 9,600 |
| Sep 4, 2025 | 201.40 | 201.60 | 198.90 | 199.60 | 199.60 | 1.11% | 5,741 |
| Sep 3, 2025 | 196.80 | 199.30 | 196.70 | 197.41 | 197.41 | -0.10% | 34,306 |
| Sep 2, 2025 | 203.10 | 203.00 | 196.55 | 197.61 | 197.61 | -4.28% | 160,176 |
| Sep 1, 2025 | 205.20 | 206.44 | 203.40 | 206.44 | 206.44 | -0.26% | 147,834 |
| Aug 29, 2025 | 206.90 | 207.40 | 205.00 | 206.97 | 206.97 | 0.41% | 35,972 |
| Aug 28, 2025 | 209.40 | 210.70 | 205.40 | 206.12 | 206.12 | -2.78% | 170,542 |
| Aug 27, 2025 | 209.75 | 213.40 | 208.80 | 212.01 | 212.01 | 1.00% | 12,921 |
| Aug 26, 2025 | 210.50 | 213.20 | 209.00 | 209.90 | 209.90 | -1.18% | 860,117 |
| Aug 25, 2025 | 214.20 | 214.20 | 211.60 | 212.40 | 212.40 | 0.33% | 897 |
| Aug 22, 2025 | 210.90 | 213.80 | 211.20 | 211.70 | 211.70 | -0.24% | 9,139 |
| Aug 21, 2025 | 211.70 | 212.20 | 210.60 | 212.20 | 212.20 | 0.21% | 37,997 |
| Aug 20, 2025 | 208.25 | 213.60 | 209.40 | 211.76 | 211.76 | 0.84% | 24,261 |
| Aug 19, 2025 | 207.05 | 210.40 | 206.30 | 210.00 | 210.00 | 1.61% | 13,125 |
| Aug 18, 2025 | 209.55 | 211.00 | 205.20 | 206.68 | 206.68 | -1.63% | 31,725 |
| Aug 15, 2025 | 211.30 | 211.00 | 209.80 | 210.10 | 210.10 | -0.33% | 3,968 |
| Aug 14, 2025 | 211.30 | 212.20 | 210.20 | 210.80 | 210.80 | -0.89% | 74,662 |
| Aug 13, 2025 | 212.00 | 213.00 | 208.60 | 212.70 | 212.70 | -0.31% | 12,375 |
| Aug 12, 2025 | 212.60 | 214.00 | 211.80 | 213.35 | 213.35 | -0.07% | 26,216 |
| Aug 11, 2025 | 214.10 | 214.70 | 212.00 | 213.50 | 213.50 | 0.38% | 8,781 |
| Aug 8, 2025 | 212.60 | 213.20 | 211.80 | 212.70 | 212.70 | 0.85% | 8,023 |
| Aug 7, 2025 | 208.65 | 212.80 | 210.60 | 210.90 | 210.90 | 0.50% | 22,185 |
| Aug 6, 2025 | 211.10 | 212.80 | 208.20 | 209.85 | 209.85 | -0.50% | 4,809 |
| Aug 5, 2025 | 211.70 | 211.60 | 210.20 | 210.90 | 210.90 | 1.25% | 8,557 |
| Aug 4, 2025 | 207.25 | 211.20 | 208.20 | 208.30 | 208.30 | 1.00% | 15,708 |
| Aug 1, 2025 | 205.80 | 207.80 | 204.60 | 206.23 | 206.23 | -1.70% | 9,796 |
| Jul 31, 2025 | 209.75 | 211.20 | 207.60 | 209.80 | 209.80 | 0.56% | 19,197 |
| Jul 30, 2025 | 209.15 | 209.40 | 208.00 | 208.62 | 208.62 | -1.41% | 47,135 |
| Jul 29, 2025 | 213.80 | 213.70 | 210.60 | 211.61 | 211.61 | -2.52% | 12,118 |
| Jul 28, 2025 | 215.70 | 218.40 | 214.20 | 217.07 | 217.07 | 1.25% | 7,020 |
| Jul 25, 2025 | 216.00 | 216.00 | 214.00 | 214.40 | 214.40 | -0.19% | 8,054 |
| Jul 24, 2025 | 214.10 | 217.20 | 213.30 | 214.80 | 214.80 | 0.33% | 17,812 |
| Jul 23, 2025 | 216.00 | 217.60 | 213.40 | 214.10 | 214.10 | -0.73% | 16,790 |
| Jul 22, 2025 | 215.70 | 216.20 | 215.00 | 215.68 | 215.68 | 0.21% | 7,025 |
| Jul 21, 2025 | 212.80 | 215.80 | 213.40 | 215.23 | 215.23 | 1.33% | 14,251 |
| Jul 18, 2025 | 210.10 | 213.00 | 210.40 | 212.41 | 212.41 | 1.40% | 11,510 |
| Jul 17, 2025 | 210.35 | 210.20 | 208.00 | 209.48 | 209.48 | -0.34% | 21,083 |
| Jul 16, 2025 | 211.10 | 213.00 | 209.60 | 210.20 | 210.20 | -2.18% | 27,862 |
| Jul 15, 2025 | 209.95 | 214.88 | 210.00 | 214.88 | 214.88 | 2.52% | 710,614 |
| Jul 14, 2025 | 213.00 | 217.50 | 208.80 | 209.60 | 209.60 | -1.87% | 72,750 |
| Jul 11, 2025 | 217.80 | 215.40 | 213.00 | 213.60 | 213.60 | -0.65% | 6,264 |
| Jul 10, 2025 | 214.90 | 216.60 | 214.80 | 215.00 | 215.00 | 0.09% | 125,966 |
| Jul 9, 2025 | 214.10 | 215.00 | 213.40 | 214.80 | 214.80 | 0.75% | 4,840 |
| Jul 8, 2025 | 212.60 | 213.80 | 210.40 | 213.20 | 213.20 | -0.60% | 26,855 |