AB Sagax (publ) (LON:0QDX)
London · Delayed Price · Currency is GBP · Price in SEK 162.91
-2.04 (-1.23%)
At close: Aug 11, 2026
LON:0QDX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 172.60 | 173.60 | 169.30 | 171.26 | 171.26 | -0.37% | 9,928 |
| Jul 16, 2026 | 170.30 | 172.60 | 169.60 | 171.90 | 171.90 | 2.43% | 92,446 |
| Jul 15, 2026 | 166.50 | 172.90 | 165.10 | 167.83 | 167.83 | 1.53% | 2,187,110 |
| Jul 14, 2026 | 161.35 | 167.10 | 159.45 | 165.30 | 165.30 | 2.85% | 385,175 |
| Jul 13, 2026 | 160.60 | 165.80 | 160.10 | 160.72 | 160.72 | -1.11% | 31,370 |
| Jul 10, 2026 | 158.50 | 163.50 | 160.20 | 162.53 | 162.53 | 1.01% | 57,857 |
| Jul 9, 2026 | 160.50 | 161.00 | 156.50 | 160.90 | 160.90 | 0.58% | 41,554 |
| Jul 8, 2026 | 162.20 | 162.50 | 156.10 | 159.97 | 159.96 | -3.46% | 79,861 |
| Jul 7, 2026 | 166.00 | 168.00 | 163.90 | 165.70 | 165.70 | -0.42% | 62,185 |
| Jul 6, 2026 | 164.50 | 167.30 | 164.80 | 166.40 | 166.40 | 1.09% | 34,738 |
| Jul 3, 2026 | 160.90 | 165.55 | 160.90 | 164.60 | 164.60 | 3.40% | 39,597 |
| Jul 2, 2026 | 152.60 | 162.50 | 154.05 | 159.18 | 159.18 | 3.39% | 47,671 |
| Jul 1, 2026 | 155.35 | 155.40 | 152.25 | 153.97 | 153.97 | -0.15% | 68,485 |
| Jun 30, 2026 | 153.05 | 155.95 | 152.10 | 154.20 | 154.20 | 3.07% | 91,146 |
| Jun 29, 2026 | 150.40 | 151.10 | 148.20 | 149.60 | 149.60 | -0.66% | 7,269 |
| Jun 26, 2026 | 149.15 | 152.00 | 147.60 | 150.60 | 150.60 | 0.40% | 43,170 |
| Jun 25, 2026 | 146.60 | 150.50 | 146.30 | 150.00 | 150.00 | 3.09% | 94,227 |
| Jun 24, 2026 | 149.05 | 148.90 | 143.80 | 145.50 | 145.50 | -1.22% | 1,098,953 |
| Jun 23, 2026 | 147.65 | 148.75 | 146.30 | 147.30 | 147.30 | -0.47% | 11,244 |
| Jun 22, 2026 | 149.65 | 149.30 | 146.30 | 148.00 | 148.00 | -0.80% | 13,287 |
| Jun 18, 2026 | 151.45 | 150.70 | 147.00 | 149.20 | 149.20 | -1.58% | 2,832 |
| Jun 17, 2026 | 154.10 | 153.80 | 151.25 | 151.60 | 151.60 | -0.79% | 52,411 |
| Jun 16, 2026 | 155.35 | 155.00 | 152.40 | 152.80 | 152.80 | -1.55% | 61,208 |
| Jun 15, 2026 | 161.55 | 163.15 | 155.10 | 155.20 | 155.20 | -2.51% | 83,221 |
| Jun 12, 2026 | 159.15 | 160.20 | 155.40 | 159.20 | 159.20 | 1.27% | 16,294 |
| Jun 11, 2026 | 159.85 | 159.60 | 155.60 | 157.20 | 157.20 | -2.81% | 33,267 |
| Jun 10, 2026 | 160.20 | 161.75 | 159.10 | 161.75 | 161.75 | 0.47% | 11,868 |
| Jun 9, 2026 | 160.20 | 162.40 | 160.20 | 161.00 | 161.00 | - | 1,563,034 |
| Jun 8, 2026 | 157.05 | 161.00 | 157.90 | 161.00 | 161.00 | 1.51% | 11,152 |
| Jun 5, 2026 | 160.70 | 162.40 | 158.20 | 158.60 | 158.60 | -1.37% | 37,503 |
| Jun 4, 2026 | 159.65 | 163.30 | 160.00 | 160.80 | 160.80 | 0.34% | 1,156,689 |
| Jun 3, 2026 | 160.50 | 161.30 | 159.70 | 160.25 | 160.25 | -0.34% | 14,652 |
| Jun 2, 2026 | 165.75 | 167.00 | 160.80 | 160.80 | 160.80 | -1.89% | 47,338 |