AB Sagax (publ) (LON:0QDX)
London · Delayed Price · Currency is GBP · Price in SEK 155.80
-3.90 (-2.44%)
At close: Sep 25, 2026
LON:0QDX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 160.30 | 160.40 | 155.80 | 160.20 | 160.20 | 0.31% | 33,340 |
| Sep 24, 2026 | 162.90 | 163.70 | 159.50 | 159.70 | 159.70 | -2.26% | 5,426 |
| Sep 23, 2026 | 166.90 | 167.10 | 163.10 | 163.40 | 163.40 | -1.98% | 61,078 |
| Sep 22, 2026 | 167.25 | 168.70 | 166.70 | 166.70 | 166.70 | -0.83% | 12,031 |
| Sep 21, 2026 | 163.35 | 168.10 | 163.00 | 168.10 | 168.10 | 3.13% | 17,627 |
| Sep 18, 2026 | 166.60 | 165.10 | 162.98 | 163.00 | 163.00 | -2.16% | 12,422 |
| Sep 17, 2026 | 168.10 | 167.70 | 166.00 | 166.60 | 166.60 | -0.48% | 2,237 |
| Sep 16, 2026 | 166.40 | 167.80 | 166.00 | 167.40 | 167.40 | 0.24% | 29,694 |
| Sep 15, 2026 | 169.45 | 167.40 | 165.20 | 167.00 | 167.00 | -1.30% | 5,898 |
| Sep 14, 2026 | 171.55 | 171.10 | 168.40 | 169.20 | 169.20 | -1.51% | 10,002 |
| Sep 11, 2026 | 169.85 | 172.25 | 168.00 | 171.80 | 171.80 | 0.70% | 88,827 |
| Sep 10, 2026 | 172.10 | 176.30 | 170.50 | 170.60 | 170.60 | -1.62% | 557,292 |
| Sep 9, 2026 | 173.15 | 173.40 | 170.40 | 173.40 | 173.40 | -0.21% | 27,863 |
| Sep 8, 2026 | 174.00 | 174.50 | 172.50 | 173.78 | 173.77 | -1.15% | 114,322 |
| Sep 7, 2026 | 175.55 | 175.80 | 172.40 | 175.80 | 175.80 | 0.17% | 1,431,633 |
| Sep 4, 2026 | 178.30 | 176.90 | 174.00 | 175.50 | 175.50 | -1.31% | 26,199 |
| Sep 3, 2026 | 172.90 | 178.50 | 172.60 | 177.83 | 177.83 | 3.27% | 18,070 |
| Sep 2, 2026 | 170.90 | 173.16 | 170.16 | 172.20 | 172.20 | 0.76% | 3,250,895 |
| Sep 1, 2026 | 164.70 | 170.90 | 164.50 | 170.90 | 170.90 | 2.63% | 2,580,589 |
| Aug 31, 2026 | 168.10 | 168.60 | 165.50 | 166.52 | 166.52 | -2.39% | 792,575 |
| Aug 28, 2026 | 171.45 | 172.30 | 168.20 | 170.60 | 170.60 | 0.11% | 40,002 |
| Aug 27, 2026 | 171.15 | 172.30 | 169.10 | 170.41 | 170.41 | 0.82% | 11,541 |
| Aug 26, 2026 | 168.40 | 171.80 | 168.00 | 169.02 | 169.02 | -0.28% | 21,332 |
| Aug 25, 2026 | 170.10 | 172.50 | 168.40 | 169.50 | 169.50 | -0.64% | 86,844 |
| Aug 24, 2026 | 173.75 | 172.90 | 169.10 | 170.60 | 170.60 | 2.70% | 21,581 |
| Aug 21, 2026 | 165.05 | 168.30 | 164.20 | 166.12 | 166.12 | 0.13% | 53,951 |
| Aug 20, 2026 | 166.10 | 166.60 | 164.60 | 165.90 | 165.90 | -0.12% | 30,660 |
| Aug 19, 2026 | 164.70 | 166.10 | 163.50 | 166.10 | 166.10 | 1.02% | 12,224 |
| Aug 18, 2026 | 162.50 | 166.90 | 163.30 | 164.43 | 164.43 | 0.77% | 24,808 |
| Aug 17, 2026 | 163.55 | 164.50 | 162.30 | 163.17 | 163.17 | -0.51% | 5,981 |
| Aug 14, 2026 | 164.00 | 165.50 | 163.10 | 164.01 | 164.01 | -0.66% | 5,981 |
| Aug 13, 2026 | 164.90 | 166.60 | 163.60 | 165.10 | 165.10 | -0.84% | 5,545 |
| Aug 12, 2026 | 164.30 | 166.80 | 163.90 | 166.50 | 166.50 | 2.20% | 5,769 |
| Aug 11, 2026 | 163.65 | 165.40 | 162.10 | 162.91 | 162.91 | -1.23% | 12,187 |
| Aug 10, 2026 | 168.00 | 167.65 | 163.90 | 164.95 | 164.95 | -2.28% | 3,873 |
| Aug 7, 2026 | 168.20 | 169.20 | 167.00 | 168.80 | 168.80 | -0.06% | 2,541 |
| Aug 6, 2026 | 171.65 | 172.30 | 168.20 | 168.90 | 168.90 | -1.48% | 7,923 |
| Aug 5, 2026 | 173.05 | 172.80 | 170.30 | 171.44 | 171.44 | 0.88% | 4,622 |
| Aug 4, 2026 | 169.75 | 172.70 | 169.10 | 169.94 | 169.94 | -0.38% | 36,761 |
| Aug 3, 2026 | 166.70 | 171.20 | 166.90 | 170.60 | 170.60 | 1.97% | 3,091 |
| Jul 31, 2026 | 168.30 | 167.60 | 166.20 | 167.30 | 167.30 | 0.30% | 19,372 |
| Jul 30, 2026 | 167.15 | 169.10 | 166.60 | 166.80 | 166.80 | 0.05% | 680,097 |
| Jul 29, 2026 | 167.85 | 168.00 | 165.40 | 166.72 | 166.72 | 0.16% | 7,523 |
| Jul 28, 2026 | 166.30 | 168.10 | 165.60 | 166.44 | 166.44 | 0.90% | 17,099 |
| Jul 27, 2026 | 163.05 | 166.40 | 162.50 | 164.95 | 164.95 | 2.58% | 131,679 |
| Jul 24, 2026 | 163.25 | 161.70 | 160.30 | 160.80 | 160.80 | -2.95% | 27,219 |
| Jul 23, 2026 | 162.40 | 166.40 | 160.70 | 165.69 | 165.69 | 0.79% | 7,296 |
| Jul 22, 2026 | 161.45 | 165.40 | 162.00 | 164.40 | 164.40 | 1.48% | 18,406 |
| Jul 21, 2026 | 166.30 | 164.70 | 161.40 | 162.00 | 162.00 | -2.76% | 7,407 |
| Jul 20, 2026 | 170.90 | 170.40 | 166.60 | 166.60 | 166.60 | -2.72% | 31,783 |