AB Sagax (publ) (STO:SAGA.A)
Sweden · Delayed Price · Currency is SEK 173.00
-4.50 (-2.54%)
Feb 16, 2026, 5:20 PM CET
AB Sagax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 16, 2026 | 179.00 | 179.00 | 177.50 | 177.50 | - | - | 115 |
| Feb 13, 2026 | 179.00 | 180.00 | 177.50 | 177.50 | 177.50 | -0.84% | 5,246 |
| Feb 12, 2026 | 184.00 | 184.00 | 179.00 | 179.00 | 179.00 | -2.72% | 1,655 |
| Feb 11, 2026 | 190.00 | 190.00 | 183.00 | 184.00 | 184.00 | -2.65% | 2,820 |
| Feb 10, 2026 | 186.00 | 189.00 | 184.00 | 189.00 | 189.00 | 1.61% | 2,297 |
| Feb 9, 2026 | 198.00 | 200.00 | 180.50 | 186.00 | 186.00 | 3.05% | 13,555 |
| Feb 6, 2026 | 194.00 | 197.00 | 180.50 | 180.50 | 180.50 | -7.44% | 628 |
| Feb 5, 2026 | 197.50 | 197.50 | 192.00 | 195.00 | 195.00 | -1.27% | 602 |
| Feb 4, 2026 | 192.00 | 197.50 | 191.50 | 197.50 | 197.50 | 1.02% | 1,991 |
| Feb 3, 2026 | 196.50 | 196.50 | 193.00 | 195.50 | 195.50 | -0.26% | 2,533 |
| Feb 2, 2026 | 197.50 | 198.00 | 194.00 | 196.00 | 196.00 | 0.51% | 4,161 |
| Jan 30, 2026 | 197.50 | 198.50 | 195.00 | 195.00 | 195.00 | -1.52% | 2,197 |
| Jan 29, 2026 | 194.50 | 198.00 | 194.50 | 198.00 | 198.00 | 1.54% | 779 |
| Jan 28, 2026 | 192.50 | 195.00 | 191.50 | 195.00 | 195.00 | 1.30% | 2,275 |
| Jan 27, 2026 | 193.00 | 193.00 | 192.00 | 192.50 | 192.50 | -1.28% | 116 |
| Jan 26, 2026 | 194.50 | 195.00 | 192.50 | 195.00 | 195.00 | 0.52% | 513 |
| Jan 23, 2026 | 193.00 | 194.00 | 193.00 | 194.00 | 194.00 | 0.26% | 165 |
| Jan 22, 2026 | 193.00 | 193.50 | 192.50 | 193.50 | 193.50 | 1.04% | 14 |
| Jan 21, 2026 | 192.50 | 192.50 | 190.00 | 191.50 | 191.50 | 0.26% | 123 |
| Jan 20, 2026 | 197.00 | 197.00 | 191.00 | 191.00 | 191.00 | -2.80% | 959 |
| Jan 19, 2026 | 199.00 | 199.00 | 196.50 | 196.50 | 196.50 | -2.24% | 190 |
| Jan 16, 2026 | 200.00 | 201.00 | 198.00 | 201.00 | 201.00 | 0.50% | 912 |
| Jan 15, 2026 | 196.50 | 200.00 | 196.00 | 200.00 | 200.00 | 2.56% | 209 |
| Jan 14, 2026 | 200.00 | 201.00 | 193.00 | 195.00 | 195.00 | -2.26% | 1,309 |
| Jan 13, 2026 | 199.50 | 199.50 | 197.50 | 199.50 | 199.50 | -1.24% | 572 |
| Jan 12, 2026 | 200.00 | 202.00 | 199.00 | 202.00 | 202.00 | 0.50% | 2,334 |
| Jan 9, 2026 | 197.00 | 201.00 | 196.50 | 201.00 | 201.00 | 2.03% | 106 |
| Jan 8, 2026 | 202.00 | 203.00 | 197.00 | 197.00 | 197.00 | -2.48% | 1,259 |
| Jan 7, 2026 | 191.00 | 202.00 | 191.00 | 202.00 | 202.00 | 5.21% | 1,523 |
| Jan 5, 2026 | 192.00 | 192.50 | 191.00 | 192.00 | 192.00 | -0.52% | 2,217 |
| Jan 2, 2026 | 195.00 | 196.50 | 192.00 | 193.00 | 193.00 | -1.53% | 1,097 |
| Dec 30, 2025 | 195.50 | 197.00 | 195.50 | 196.00 | 196.00 | -0.51% | 422 |
| Dec 29, 2025 | 195.00 | 197.50 | 194.00 | 197.00 | 197.00 | 0.77% | 2,111 |
| Dec 23, 2025 | 196.00 | 197.50 | 195.00 | 195.50 | 195.50 | 0.51% | 133 |
| Dec 22, 2025 | 196.00 | 196.00 | 193.50 | 194.50 | 194.50 | -1.02% | 1,217 |
| Dec 19, 2025 | 200.00 | 200.00 | 195.00 | 196.50 | 196.50 | -1.75% | 6,415 |
| Dec 18, 2025 | 199.00 | 200.00 | 198.50 | 200.00 | 200.00 | 0.25% | 2,439 |
| Dec 17, 2025 | 198.50 | 199.50 | 198.50 | 199.50 | 199.50 | 0.50% | 43 |
| Dec 16, 2025 | 200.00 | 200.00 | 198.00 | 198.50 | 198.50 | 0.51% | 52 |
| Dec 15, 2025 | 199.00 | 201.00 | 197.50 | 197.50 | 197.50 | -0.25% | 1,970 |
| Dec 12, 2025 | 196.50 | 200.00 | 196.50 | 198.00 | 198.00 | 0.25% | 780 |
| Dec 11, 2025 | 196.50 | 197.50 | 194.50 | 197.50 | 197.50 | 0.51% | 659 |
| Dec 10, 2025 | 196.00 | 197.00 | 193.50 | 196.50 | 196.50 | 1.03% | 1,704 |
| Dec 9, 2025 | 197.50 | 197.50 | 193.00 | 194.50 | 194.50 | -1.77% | 327 |
| Dec 8, 2025 | 201.00 | 201.00 | 197.50 | 198.00 | 198.00 | -1.98% | 2,272 |
| Dec 5, 2025 | 200.00 | 204.00 | 200.00 | 202.00 | 202.00 | 2.28% | 1,629 |
| Dec 4, 2025 | 196.00 | 197.50 | 195.50 | 197.50 | 197.50 | 0.77% | 271 |
| Dec 3, 2025 | 197.00 | 197.00 | 195.00 | 196.00 | 196.00 | -0.51% | 186 |
| Dec 2, 2025 | 198.00 | 201.00 | 197.00 | 197.00 | 197.00 | -0.51% | 1,672 |
| Dec 1, 2025 | 203.00 | 203.00 | 197.50 | 198.00 | 198.00 | -1.98% | 1,596 |