AB Sagax (publ) (STO:SAGA.A)
Sweden flag Sweden · Delayed Price · Currency is SEK
194.00
+2.00 (1.04%)
Sep 26, 2025, 3:21 PM CET

AB Sagax Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 2025193.00195.50192.00195.50195.501.82%210
Sep 25, 2025196.00196.00192.00192.00192.00-2.54%6,835
Sep 24, 2025198.00198.50197.00197.00197.00-1.01%29
Sep 23, 2025197.50201.00197.50199.00199.001.53%2,268
Sep 22, 2025202.00202.00196.00196.00196.00-3.92%8,418
Sep 19, 2025205.00206.00203.00204.00204.00-0.49%11,712
Sep 18, 2025204.00206.00203.00205.00205.000.49%121
Sep 17, 2025203.00204.00203.00204.00204.001.49%301
Sep 16, 2025208.00208.00201.00201.00201.00-2.90%3,439
Sep 15, 2025204.00208.00204.00207.00207.001.97%8,178
Sep 12, 2025203.00205.00202.00203.00203.000.50%1,489
Sep 11, 2025200.00202.00199.00202.00202.00-781
Sep 10, 2025202.00203.00202.00202.00202.00-0.49%63
Sep 9, 2025204.00204.00201.00203.00203.000.50%359
Sep 8, 2025198.50203.00198.50202.00202.00-0.49%167
Sep 5, 2025202.00203.00198.50203.00203.000.50%525
Sep 4, 2025198.00202.00198.00202.00202.002.28%317
Sep 3, 2025199.00199.50196.50197.50197.50-288
Sep 2, 2025203.00203.00196.00197.50197.50-3.19%689
Sep 1, 2025205.00208.00204.00204.00204.00-0.97%355
Aug 29, 2025206.00208.00205.00206.00206.00-100
Aug 28, 2025210.00211.00206.00206.00206.00-234
Aug 27, 2025212.00212.00206.00206.00206.00-2.83%133
Aug 26, 2025211.00212.00210.00212.00212.000.47%303
Aug 25, 2025215.00215.00211.00211.00211.00-4.09%449
Aug 22, 2025212.00220.00210.00220.00220.004.76%649
Aug 21, 2025214.00214.00210.00210.00210.00-1.41%265
Aug 20, 2025208.00213.00208.00213.00213.001.91%994
Aug 19, 2025207.00209.00206.00209.00209.001.95%146
Aug 18, 2025206.00211.00205.00205.00205.00-1.91%2,646
Aug 15, 2025212.00212.00209.00209.00209.00-0.95%2,189
Aug 14, 2025211.00211.00211.00211.00211.000.96%1,548
Aug 13, 2025211.00212.00209.00209.00209.00-1.42%1,030
Aug 12, 2025211.00213.00211.00212.00212.00-0.47%1,265
Aug 11, 2025213.00214.00212.00213.00213.00-408
Aug 8, 2025211.00213.00211.00213.00213.00-584
Aug 7, 2025210.00213.00210.00213.00213.00-3.18%1,892
Aug 6, 2025213.00220.00208.00220.00220.003.77%661
Aug 5, 2025210.00212.00210.00212.00212.001.44%807
Aug 4, 2025207.00210.00207.00209.00209.000.48%67
Aug 1, 2025207.00208.00204.00208.00208.00-0.95%369
Jul 31, 2025210.00211.00209.00210.00210.000.96%2,112
Jul 30, 2025210.00210.00207.00208.00208.00-1.89%3,104
Jul 29, 2025216.00216.00210.00212.00212.00-1.85%1,249
Jul 28, 2025208.00218.00208.00216.00216.00-497
Jul 25, 2025215.00216.00214.00216.00216.00-357
Jul 24, 2025213.00216.00213.00216.00216.001.41%793
Jul 23, 2025214.00217.00213.00213.00213.00-0.47%154
Jul 22, 2025215.00217.00214.00214.00214.00-0.47%107
Jul 21, 2025211.00215.00211.00215.00215.001.90%1,102