Skip to main content
logo
AB Sagax (publ) (LON:0QDX)
London flag London · Delayed Price · Currency is GBP · Price in SEK
214.55
-2.62 (-1.21%)
At close: Oct 17, 2025

AB Sagax Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 2025217.80216.60213.00214.55214.55-1.21%39,570
Oct 16, 2025219.50218.40216.80217.17217.17-0.79%9,998
Oct 15, 2025218.10222.30216.80218.91218.910.96%59,475
Oct 14, 2025209.80218.60213.50216.82216.824.11%35,954
Oct 13, 2025203.10209.10205.40208.25208.252.17%25,805
Oct 10, 2025198.75206.60201.00203.83203.831.99%33,114
Oct 9, 2025199.25200.00196.80199.85199.850.76%46,230
Oct 8, 2025200.00199.90197.30198.34198.34-0.38%40,002
Oct 7, 2025198.15200.40197.90199.10199.100.84%11,333
Oct 6, 2025197.00200.20196.20197.45197.450.08%14,913
Oct 3, 2025195.85199.00196.00197.30197.30-0.39%16,977
Oct 2, 2025198.75198.30194.70198.07198.070.81%74,147
Oct 1, 2025197.15198.30195.01196.46196.460.70%169,581
Sep 30, 2025194.55196.80192.80195.10195.100.12%43,794
Sep 29, 2025194.90196.52194.40194.86194.860.79%7,440
Sep 26, 2025192.20195.10192.00193.34193.34-0.12%23,570
Sep 25, 2025196.45196.80191.70193.56193.56-1.80%3,234,710
Sep 24, 2025198.35199.30196.10197.11197.11-0.58%40,803
Sep 23, 2025196.45200.00197.80198.26198.260.10%49,056
Sep 22, 2025202.70200.86196.10198.06198.06-3.33%72,775
Sep 19, 2025205.00205.40202.98204.89204.89-0.32%124,240
Sep 18, 2025204.20205.54202.60205.54205.540.33%5,231
Sep 17, 2025202.50205.60202.60204.87204.871.22%14,449
Sep 16, 2025207.70207.00201.40202.40202.40-1.98%19,639
Sep 15, 2025204.25207.60203.80206.48206.481.81%8,012
Sep 12, 2025202.15204.20202.20202.80202.801.15%2,745
Sep 11, 2025201.20201.80200.10200.50200.50-0.75%121,849
Sep 10, 2025203.30202.80200.60202.02202.02-0.03%13,821
Sep 9, 2025202.75204.40201.40202.08202.080.23%13,341
Sep 8, 2025202.70203.20200.80201.62201.620.96%8,082
Sep 5, 2025200.40203.40199.50199.72199.720.06%9,600
Sep 4, 2025201.40201.60198.90199.60199.601.11%5,741
Sep 3, 2025196.80199.30196.70197.41197.41-0.10%34,306
Sep 2, 2025203.10203.00196.55197.61197.61-4.28%160,176
Sep 1, 2025205.20206.44203.40206.44206.44-0.26%147,834
Aug 29, 2025206.90207.40205.00206.97206.970.41%35,972
Aug 28, 2025209.40210.70205.40206.12206.12-2.78%170,542
Aug 27, 2025209.75213.40208.80212.01212.011.00%12,921
Aug 26, 2025210.50213.20209.00209.90209.90-1.18%860,117
Aug 25, 2025214.20214.20211.60212.40212.400.33%897
Aug 22, 2025210.90213.80211.20211.70211.70-0.24%9,139
Aug 21, 2025211.70212.20210.60212.20212.200.21%37,997
Aug 20, 2025208.25213.60209.40211.76211.760.84%24,261
Aug 19, 2025207.05210.40206.30210.00210.001.61%13,125
Aug 18, 2025209.55211.00205.20206.68206.68-1.63%31,725
Aug 15, 2025211.30211.00209.80210.10210.10-0.33%3,968
Aug 14, 2025211.30212.20210.20210.80210.80-0.89%74,662
Aug 13, 2025212.00213.00208.60212.70212.70-0.31%12,375
Aug 12, 2025212.60214.00211.80213.35213.35-0.07%26,216
Aug 11, 2025214.10214.70212.00213.50213.500.38%8,781