AB Sagax (publ) (STO:SAGA.A)
Sweden · Delayed Price · Currency is SEK 170.50
+0.50 (0.29%)
Sep 2, 2026, 2:05 PM CET
AB Sagax Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 171.00 | 173.00 | 170.50 | 170.50 | 170.50 | 0.29% | 201 |
| Sep 1, 2026 | 166.50 | 170.00 | 165.50 | 170.00 | 170.00 | 2.41% | 3,648 |
| Aug 31, 2026 | 168.50 | 168.50 | 166.00 | 166.00 | 166.00 | -4.60% | 12,741 |
| Aug 28, 2026 | 171.50 | 174.00 | 168.00 | 174.00 | 174.00 | 1.46% | 8,219 |
| Aug 27, 2026 | 171.50 | 172.00 | 170.50 | 171.50 | 171.50 | 0.59% | 2,106 |
| Aug 26, 2026 | 168.50 | 171.00 | 167.00 | 170.50 | 170.50 | 1.19% | 3,341 |
| Aug 25, 2026 | 171.50 | 173.00 | 168.50 | 168.50 | 168.50 | -1.75% | 1,963 |
| Aug 24, 2026 | 172.50 | 173.00 | 170.00 | 171.50 | 171.50 | 2.39% | 1,891 |
| Aug 21, 2026 | 165.00 | 168.00 | 164.50 | 167.50 | 167.50 | 1.52% | 1,312 |
| Aug 20, 2026 | 165.50 | 166.00 | 164.50 | 165.00 | 165.00 | - | 1,604 |
| Aug 19, 2026 | 165.50 | 166.00 | 164.50 | 165.00 | 165.00 | -0.60% | 2,586 |
| Aug 18, 2026 | 162.50 | 166.50 | 162.00 | 166.00 | 166.00 | 1.22% | 2,693 |
| Aug 17, 2026 | 164.00 | 164.00 | 161.50 | 164.00 | 164.00 | -0.30% | 522 |
| Aug 14, 2026 | 165.00 | 165.00 | 163.00 | 164.50 | 164.50 | -0.30% | 372 |
| Aug 13, 2026 | 165.00 | 166.00 | 163.00 | 165.00 | 165.00 | -0.60% | 575 |
| Aug 12, 2026 | 163.50 | 166.50 | 163.50 | 166.00 | 166.00 | 0.91% | 1,441 |
| Aug 11, 2026 | 163.50 | 164.50 | 162.50 | 164.50 | 164.50 | -0.30% | 164 |
| Aug 10, 2026 | 168.00 | 168.00 | 164.00 | 165.00 | 165.00 | -2.65% | 1,083 |
| Aug 7, 2026 | 168.00 | 169.50 | 166.00 | 169.50 | 169.50 | 0.59% | 220 |
| Aug 6, 2026 | 170.50 | 171.00 | 168.50 | 168.50 | 168.50 | -1.75% | 184 |
| Aug 5, 2026 | 174.00 | 174.00 | 170.00 | 171.50 | 171.50 | - | 1,710 |
| Aug 4, 2026 | 170.00 | 172.00 | 169.00 | 171.50 | 171.50 | 1.18% | 634 |
| Aug 3, 2026 | 166.50 | 169.50 | 166.50 | 169.50 | 169.50 | 0.89% | 1,014 |
| Jul 31, 2026 | 167.50 | 168.00 | 167.00 | 168.00 | 168.00 | 0.30% | 101 |
| Jul 30, 2026 | 166.00 | 168.50 | 166.00 | 167.50 | 167.50 | 0.90% | 1,260 |
| Jul 29, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | - | 87 |
| Jul 28, 2026 | 167.00 | 167.00 | 166.00 | 166.00 | 166.00 | 0.30% | 67 |
| Jul 27, 2026 | 161.00 | 165.50 | 161.00 | 165.50 | 165.50 | 2.48% | 1,687 |
| Jul 24, 2026 | 162.00 | 162.00 | 160.00 | 161.50 | 161.50 | - | 1,011 |
| Jul 23, 2026 | 163.50 | 166.00 | 161.50 | 161.50 | 161.50 | -1.52% | 977 |
| Jul 22, 2026 | 161.00 | 164.50 | 161.00 | 164.00 | 164.00 | 1.23% | 737 |
| Jul 21, 2026 | 167.00 | 167.00 | 161.50 | 162.00 | 162.00 | -2.70% | 276 |
| Jul 20, 2026 | 170.00 | 170.00 | 166.50 | 166.50 | 166.50 | -2.06% | 10,176 |
| Jul 17, 2026 | 170.00 | 173.00 | 165.00 | 170.00 | 170.00 | -0.58% | 808 |
| Jul 16, 2026 | 170.00 | 172.00 | 170.00 | 171.00 | 171.00 | -0.87% | 1,175 |
| Jul 15, 2026 | 166.50 | 172.50 | 165.50 | 172.50 | 172.50 | 2.99% | 1,788 |
| Jul 14, 2026 | 161.50 | 167.50 | 159.50 | 167.50 | 167.50 | 3.72% | 1,625 |
| Jul 13, 2026 | 161.00 | 165.50 | 159.00 | 161.50 | 161.50 | 2.22% | 4,707 |
| Jul 10, 2026 | 159.50 | 163.50 | 158.00 | 158.00 | 158.00 | -1.25% | 906 |
| Jul 9, 2026 | 158.00 | 160.00 | 158.00 | 160.00 | 160.00 | 2.24% | 892 |
| Jul 8, 2026 | 163.00 | 163.00 | 156.00 | 156.50 | 156.50 | -6.01% | 1,531 |
| Jul 7, 2026 | 167.00 | 167.00 | 165.00 | 166.50 | 166.50 | -0.60% | 856 |
| Jul 6, 2026 | 165.00 | 167.50 | 165.00 | 167.50 | 167.50 | 1.82% | 1,989 |
| Jul 3, 2026 | 162.00 | 165.00 | 160.50 | 164.50 | 164.50 | 1.54% | 1,131 |
| Jul 2, 2026 | 153.00 | 162.00 | 153.00 | 162.00 | 162.00 | 5.54% | 4,997 |
| Jul 1, 2026 | 154.50 | 155.50 | 152.00 | 153.50 | 153.50 | -0.65% | 9,247 |
| Jun 30, 2026 | 149.50 | 156.50 | 149.50 | 154.50 | 154.50 | 3.34% | 2,371 |
| Jun 29, 2026 | 150.50 | 150.50 | 149.00 | 149.50 | 149.50 | -0.99% | 1,689 |
| Jun 26, 2026 | 150.50 | 151.50 | 149.00 | 151.00 | 151.00 | 0.33% | 407 |
| Jun 25, 2026 | 145.00 | 150.50 | 145.00 | 150.50 | 150.50 | 3.44% | 1,891 |