AB Sagax (publ) (STO:SAGA.A)
Sweden · Delayed Price · Currency is SEK 197.50
-0.50 (-0.25%)
Nov 21, 2025, 11:05 AM CET
AB Sagax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 202.00 | 203.00 | 198.00 | 198.00 | 198.00 | -1.98% | 235 |
| Nov 19, 2025 | 202.00 | 203.00 | 199.00 | 202.00 | 202.00 | 0.50% | 580 |
| Nov 18, 2025 | 202.00 | 203.00 | 200.00 | 201.00 | 201.00 | -1.47% | 585 |
| Nov 17, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - | 39 |
| Nov 14, 2025 | 206.00 | 206.00 | 203.00 | 204.00 | 204.00 | -1.45% | 68 |
| Nov 13, 2025 | 207.00 | 209.00 | 206.00 | 207.00 | 207.00 | - | 577 |
| Nov 12, 2025 | 206.00 | 207.00 | 204.00 | 207.00 | 207.00 | 4.28% | 631 |
| Nov 11, 2025 | 201.00 | 208.00 | 198.50 | 198.50 | 198.50 | 1.02% | 1,185 |
| Nov 10, 2025 | 210.00 | 210.00 | 196.50 | 196.50 | 196.50 | -6.87% | 1,401 |
| Nov 7, 2025 | 210.00 | 211.00 | 209.00 | 211.00 | 211.00 | - | 3,938 |
| Nov 6, 2025 | 208.00 | 211.00 | 208.00 | 211.00 | 211.00 | 0.48% | 1,127 |
| Nov 5, 2025 | 211.00 | 212.00 | 208.00 | 210.00 | 210.00 | -0.94% | 1,316 |
| Nov 4, 2025 | 214.00 | 214.00 | 209.00 | 212.00 | 212.00 | -1.40% | 349 |
| Nov 3, 2025 | 215.00 | 216.00 | 212.00 | 215.00 | 215.00 | - | 2,498 |
| Oct 31, 2025 | 216.00 | 216.00 | 215.00 | 215.00 | 215.00 | -0.46% | 65 |
| Oct 30, 2025 | 217.00 | 218.00 | 216.00 | 216.00 | 216.00 | 0.47% | 25 |
| Oct 29, 2025 | 216.00 | 219.00 | 215.00 | 215.00 | 215.00 | -0.46% | 649 |
| Oct 28, 2025 | 220.00 | 220.00 | 216.00 | 216.00 | 216.00 | -1.82% | 1,218 |
| Oct 27, 2025 | 226.00 | 226.00 | 219.00 | 220.00 | 220.00 | -1.79% | 3,513 |
| Oct 24, 2025 | 225.00 | 225.00 | 217.00 | 224.00 | 224.00 | -1.32% | 3,311 |
| Oct 23, 2025 | 224.00 | 227.00 | 218.00 | 227.00 | 227.00 | 2.25% | 119 |
| 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 |