AB Sagax (publ) (LON:0QDX)
London · Delayed Price · Currency is GBP · Price in SEK 150.60
+0.60 (0.40%)
At close: Jun 26, 2026
LON:0QDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 1, 2026 | 167.35 | 166.70 | 163.50 | 163.90 | 163.90 | -1.62% | 15,669 |
| May 29, 2026 | 167.05 | 168.90 | 166.30 | 166.60 | 166.60 | -0.42% | 12,672 |
| May 28, 2026 | 167.35 | 168.10 | 166.50 | 167.30 | 167.30 | -0.48% | 22,000 |
| May 27, 2026 | 169.85 | 174.10 | 167.95 | 168.10 | 168.10 | -0.65% | 3,003,448 |
| May 26, 2026 | 168.70 | 169.40 | 167.25 | 169.20 | 169.20 | 0.77% | 10,019 |
| May 25, 2026 | 170.70 | 170.70 | 167.90 | 167.90 | 167.90 | -1.90% | 89,279 |
| May 22, 2026 | 171.15 | 171.50 | 166.10 | 171.15 | 171.15 | 0.62% | 76,377 |
| May 21, 2026 | 174.60 | 175.30 | 170.10 | 170.10 | 170.10 | -2.97% | 58,002 |
| May 20, 2026 | 171.65 | 176.50 | 169.60 | 175.30 | 175.30 | 1.62% | 9,207 |
| May 19, 2026 | 173.35 | 176.20 | 172.50 | 172.50 | 172.50 | -0.46% | 10,120 |
| May 18, 2026 | 173.05 | 175.05 | 170.20 | 173.30 | 173.30 | -0.23% | 12,754 |
| May 15, 2026 | 175.75 | 175.90 | 173.20 | 173.70 | 173.70 | -0.34% | 4,510 |
| May 13, 2026 | 177.45 | 176.40 | 174.10 | 174.30 | 174.30 | -1.36% | 13,513 |
| May 12, 2026 | 177.75 | 178.00 | 175.70 | 176.70 | 176.70 | -1.34% | 20,439 |
| May 11, 2026 | 177.75 | 179.20 | 175.70 | 179.10 | 179.10 | 0.93% | 35,543 |
| May 8, 2026 | 186.40 | 186.50 | 178.50 | 181.15 | 177.45 | -3.59% | 41,683 |
| May 7, 2026 | 189.55 | 187.90 | 185.30 | 187.90 | 184.06 | 0.86% | 11,551 |
| May 6, 2026 | 180.50 | 191.80 | 183.00 | 186.30 | 182.49 | 3.04% | 129,156 |
| May 5, 2026 | 180.60 | 182.10 | 180.20 | 180.80 | 177.11 | 0.11% | 7,546 |
| May 4, 2026 | 182.70 | 182.85 | 177.30 | 180.60 | 176.91 | -0.77% | 14,606 |
| Apr 30, 2026 | 182.00 | 183.40 | 179.50 | 182.00 | 178.28 | 1.00% | 307,410 |
| Apr 29, 2026 | 180.00 | 180.70 | 179.00 | 180.20 | 176.52 | -0.55% | 41,189 |
| Apr 28, 2026 | 183.75 | 183.10 | 179.55 | 181.20 | 177.50 | -0.55% | 44,011 |
| Apr 27, 2026 | 185.05 | 185.70 | 181.40 | 182.20 | 178.48 | -2.15% | 2,330,855 |
| Apr 24, 2026 | 187.75 | 187.70 | 185.30 | 186.20 | 182.40 | -1.50% | 76,176 |
| Apr 23, 2026 | 191.85 | 191.95 | 187.40 | 189.03 | 185.17 | -1.90% | 17,508 |
| Apr 22, 2026 | 191.25 | 194.80 | 189.60 | 192.70 | 188.76 | 1.05% | 34,204 |
| Apr 21, 2026 | 190.50 | 192.30 | 190.10 | 190.70 | 186.81 | 0.32% | 27,284 |
| Apr 20, 2026 | 192.60 | 192.30 | 189.80 | 190.10 | 186.22 | -1.49% | 19,804 |
| Apr 17, 2026 | 190.00 | 195.80 | 190.00 | 192.98 | 189.03 | 1.98% | 18,571 |
| Apr 16, 2026 | 191.45 | 191.40 | 185.50 | 189.24 | 185.37 | -1.85% | 42,400 |
| Apr 15, 2026 | 191.50 | 192.80 | 190.50 | 192.80 | 188.86 | 1.00% | 20,007 |