AB Sagax (publ) (STO:SAGA.A)
Sweden · Delayed Price · Currency is SEK 196.00
-1.00 (-0.51%)
At close: Dec 30, 2025
AB Sagax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 28, 2025 | 202.00 | 202.00 | 200.00 | 202.00 | 202.00 | - | 171 |
| Nov 27, 2025 | 202.00 | 203.00 | 202.00 | 202.00 | 202.00 | - | 121 |
| Nov 26, 2025 | 199.50 | 203.00 | 199.00 | 202.00 | 202.00 | 1.25% | 1,690 |
| Nov 25, 2025 | 200.00 | 201.00 | 198.00 | 199.50 | 199.50 | 0.25% | 1,021 |
| Nov 24, 2025 | 199.50 | 201.00 | 199.00 | 199.00 | 199.00 | 0.76% | 1,840 |
| Nov 21, 2025 | 197.50 | 200.00 | 197.50 | 197.50 | 197.50 | -0.25% | 307 |
| 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 |