AB Sagax (publ) (STO:SAGA.A)
Sweden · Delayed Price · Currency is SEK 223.00
+6.00 (2.76%)
Oct 21, 2025, 4:29 PM CET
AB Sagax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 226.00 | 227.00 | 222.00 | 222.00 | 222.00 | -0.45% | 1,824 |
| Oct 21, 2025 | 218.00 | 225.00 | 218.00 | 223.00 | 223.00 | 2.76% | 5,816 |
| Oct 20, 2025 | 218.00 | 218.00 | 217.00 | 217.00 | 217.00 | 1.40% | 248 |
| Oct 17, 2025 | 219.00 | 219.00 | 213.00 | 214.00 | 214.00 | -1.83% | 1,035 |
| Oct 16, 2025 | 219.00 | 219.00 | 216.00 | 218.00 | 218.00 | - | 617 |
| Oct 15, 2025 | 218.00 | 222.00 | 218.00 | 218.00 | 218.00 | 0.46% | 6,494 |
| Oct 14, 2025 | 210.00 | 219.00 | 209.00 | 217.00 | 217.00 | 3.83% | 6,811 |
| Oct 13, 2025 | 202.00 | 209.00 | 202.00 | 209.00 | 209.00 | 2.96% | 1,329 |
| Oct 10, 2025 | 197.50 | 207.00 | 197.50 | 203.00 | 203.00 | 2.53% | 1,372 |
| Oct 9, 2025 | 199.50 | 200.00 | 197.00 | 198.00 | 198.00 | -0.50% | 111 |
| Oct 8, 2025 | 202.00 | 202.00 | 196.50 | 199.00 | 199.00 | -0.25% | 2,507 |
| Oct 7, 2025 | 197.00 | 199.50 | 197.00 | 199.50 | 199.50 | 0.76% | 618 |
| Oct 6, 2025 | 197.00 | 199.50 | 196.00 | 198.00 | 198.00 | 1.80% | 795 |
| Oct 3, 2025 | 194.50 | 198.00 | 194.50 | 194.50 | 194.50 | -1.02% | 192 |
| Oct 2, 2025 | 199.50 | 199.50 | 195.00 | 196.50 | 196.50 | -1.50% | 458 |
| Oct 1, 2025 | 195.50 | 199.50 | 194.50 | 199.50 | 199.50 | 2.31% | 242 |
| Sep 30, 2025 | 195.00 | 195.00 | 192.50 | 195.00 | 195.00 | 0.26% | 562 |
| Sep 29, 2025 | 195.00 | 197.00 | 194.00 | 194.50 | 194.50 | -0.51% | 780 |
| Sep 26, 2025 | 193.00 | 195.50 | 192.00 | 195.50 | 195.50 | 1.82% | 210 |
| Sep 25, 2025 | 196.00 | 196.00 | 192.00 | 192.00 | 192.00 | -2.54% | 6,835 |
| Sep 24, 2025 | 198.00 | 198.50 | 197.00 | 197.00 | 197.00 | -1.01% | 29 |
| Sep 23, 2025 | 197.50 | 201.00 | 197.50 | 199.00 | 199.00 | 1.53% | 2,268 |
| Sep 22, 2025 | 202.00 | 202.00 | 196.00 | 196.00 | 196.00 | -3.92% | 8,418 |
| Sep 19, 2025 | 205.00 | 206.00 | 203.00 | 204.00 | 204.00 | -0.49% | 11,712 |
| Sep 18, 2025 | 204.00 | 206.00 | 203.00 | 205.00 | 205.00 | 0.49% | 121 |
| Sep 17, 2025 | 203.00 | 204.00 | 203.00 | 204.00 | 204.00 | 1.49% | 301 |
| Sep 16, 2025 | 208.00 | 208.00 | 201.00 | 201.00 | 201.00 | -2.90% | 3,439 |
| Sep 15, 2025 | 204.00 | 208.00 | 204.00 | 207.00 | 207.00 | 1.97% | 8,178 |
| Sep 12, 2025 | 203.00 | 205.00 | 202.00 | 203.00 | 203.00 | 0.50% | 1,489 |
| Sep 11, 2025 | 200.00 | 202.00 | 199.00 | 202.00 | 202.00 | - | 781 |
| Sep 10, 2025 | 202.00 | 203.00 | 202.00 | 202.00 | 202.00 | -0.49% | 63 |
| Sep 9, 2025 | 204.00 | 204.00 | 201.00 | 203.00 | 203.00 | 0.50% | 359 |
| Sep 8, 2025 | 198.50 | 203.00 | 198.50 | 202.00 | 202.00 | -0.49% | 167 |
| Sep 5, 2025 | 202.00 | 203.00 | 198.50 | 203.00 | 203.00 | 0.50% | 525 |
| Sep 4, 2025 | 198.00 | 202.00 | 198.00 | 202.00 | 202.00 | 2.28% | 317 |
| Sep 3, 2025 | 199.00 | 199.50 | 196.50 | 197.50 | 197.50 | - | 288 |
| Sep 2, 2025 | 203.00 | 203.00 | 196.00 | 197.50 | 197.50 | -3.19% | 689 |
| Sep 1, 2025 | 205.00 | 208.00 | 204.00 | 204.00 | 204.00 | -0.97% | 355 |
| Aug 29, 2025 | 206.00 | 208.00 | 205.00 | 206.00 | 206.00 | - | 100 |
| Aug 28, 2025 | 210.00 | 211.00 | 206.00 | 206.00 | 206.00 | - | 234 |
| Aug 27, 2025 | 212.00 | 212.00 | 206.00 | 206.00 | 206.00 | -2.83% | 133 |
| Aug 26, 2025 | 211.00 | 212.00 | 210.00 | 212.00 | 212.00 | 0.47% | 303 |
| Aug 25, 2025 | 215.00 | 215.00 | 211.00 | 211.00 | 211.00 | -4.09% | 449 |
| Aug 22, 2025 | 212.00 | 220.00 | 210.00 | 220.00 | 220.00 | 4.76% | 649 |
| Aug 21, 2025 | 214.00 | 214.00 | 210.00 | 210.00 | 210.00 | -1.41% | 265 |
| Aug 20, 2025 | 208.00 | 213.00 | 208.00 | 213.00 | 213.00 | 1.91% | 994 |
| Aug 19, 2025 | 207.00 | 209.00 | 206.00 | 209.00 | 209.00 | 1.95% | 146 |
| Aug 18, 2025 | 206.00 | 211.00 | 205.00 | 205.00 | 205.00 | -1.91% | 2,646 |
| Aug 15, 2025 | 212.00 | 212.00 | 209.00 | 209.00 | 209.00 | -0.95% | 2,189 |
| Aug 14, 2025 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | 0.96% | 1,548 |