AB Sagax (publ) (STO:SAGA.A)
Sweden · Delayed Price · Currency is SEK 194.50
+5.50 (2.91%)
At close: Apr 17, 2026
AB Sagax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 190.50 | 193.00 | 190.50 | 192.00 | - | 1.59% | 825 |
| Apr 16, 2026 | 191.50 | 191.50 | 185.00 | 189.00 | 189.00 | -1.05% | 548 |
| Apr 15, 2026 | 191.50 | 192.50 | 189.00 | 191.00 | 191.00 | -0.26% | 1,699 |
| Apr 14, 2026 | 185.50 | 191.50 | 185.50 | 191.50 | 191.50 | 4.08% | 754 |
| Apr 13, 2026 | 184.00 | 184.00 | 183.00 | 184.00 | 184.00 | - | 913 |
| Apr 10, 2026 | 182.50 | 186.00 | 182.50 | 184.00 | 184.00 | 0.27% | 650 |
| Apr 9, 2026 | 183.00 | 184.50 | 181.00 | 183.50 | 183.50 | 1.38% | 799 |
| Apr 8, 2026 | 182.50 | 187.50 | 181.00 | 181.00 | 181.00 | - | 1,501 |
| Apr 7, 2026 | 178.00 | 182.50 | 178.00 | 181.00 | 181.00 | 1.69% | 327 |
| Apr 2, 2026 | 177.00 | 180.00 | 177.00 | 178.00 | 178.00 | -0.84% | 917 |
| Apr 1, 2026 | 172.00 | 181.50 | 172.00 | 179.50 | 179.50 | 3.46% | 4,332 |
| Mar 31, 2026 | 174.50 | 174.50 | 172.50 | 173.50 | 173.50 | 1.46% | 479 |
| Mar 30, 2026 | 166.50 | 172.00 | 165.50 | 171.00 | 171.00 | 2.70% | 18,101 |
| Mar 27, 2026 | 167.00 | 168.00 | 166.00 | 166.50 | 166.50 | -0.60% | 583 |
| Mar 26, 2026 | 168.50 | 168.50 | 166.50 | 167.50 | 167.50 | -0.59% | 602 |
| Mar 25, 2026 | 164.50 | 168.50 | 164.00 | 168.50 | 168.50 | 3.37% | 116 |
| Mar 24, 2026 | 164.00 | 164.00 | 161.50 | 163.00 | 163.00 | -1.51% | 2,087 |
| Mar 23, 2026 | 163.50 | 165.50 | 157.00 | 165.50 | 165.50 | - | 1,322 |
| Mar 20, 2026 | 169.50 | 169.50 | 164.00 | 165.50 | 165.50 | -2.36% | 396 |
| Mar 19, 2026 | 172.00 | 172.00 | 167.50 | 169.50 | 169.50 | -2.87% | 291 |
| Mar 18, 2026 | 177.50 | 177.50 | 173.00 | 174.50 | 174.50 | -1.97% | 321 |
| Mar 17, 2026 | 174.50 | 178.00 | 174.50 | 178.00 | 178.00 | 1.14% | 3,470 |
| Mar 16, 2026 | 175.00 | 177.00 | 171.00 | 176.00 | 176.00 | 2.03% | 1,264 |
| Mar 13, 2026 | 175.00 | 175.00 | 171.50 | 172.50 | 172.50 | -0.86% | 1,042 |
| Mar 12, 2026 | 175.00 | 175.00 | 173.50 | 174.00 | 174.00 | -2.52% | 176 |
| Mar 11, 2026 | 178.50 | 178.50 | 175.00 | 178.50 | 178.50 | - | 264 |
| Mar 10, 2026 | 175.00 | 180.00 | 175.00 | 178.50 | 178.50 | 2.29% | 205 |
| Mar 9, 2026 | 172.00 | 174.50 | 170.00 | 174.50 | 174.50 | -1.41% | 1,722 |
| Mar 6, 2026 | 179.50 | 181.00 | 177.00 | 177.00 | 177.00 | -1.39% | 1,294 |
| Mar 5, 2026 | 182.00 | 184.50 | 179.50 | 179.50 | 179.50 | -1.64% | 900 |
| Mar 4, 2026 | 181.00 | 184.00 | 181.00 | 182.50 | 182.50 | - | 1,403 |
| Mar 3, 2026 | 184.00 | 184.00 | 181.50 | 182.50 | 182.50 | -2.67% | 1,085 |
| Mar 2, 2026 | 187.00 | 188.00 | 185.50 | 187.50 | 187.50 | -0.79% | 763 |
| Feb 27, 2026 | 182.50 | 189.00 | 182.50 | 189.00 | 189.00 | 0.80% | 476 |
| Feb 26, 2026 | 180.50 | 187.50 | 180.50 | 187.50 | 187.50 | 2.46% | 952 |
| Feb 25, 2026 | 179.50 | 183.00 | 179.50 | 183.00 | 183.00 | 1.10% | 2,235 |
| Feb 24, 2026 | 176.50 | 181.00 | 176.50 | 181.00 | 181.00 | 2.26% | 64 |
| Feb 23, 2026 | 177.00 | 178.00 | 176.50 | 177.00 | 177.00 | -1.12% | 559 |
| Feb 20, 2026 | 175.50 | 179.00 | 175.50 | 179.00 | 179.00 | 2.29% | 613 |
| Feb 19, 2026 | 173.50 | 176.50 | 173.00 | 175.00 | 175.00 | -0.28% | 499 |
| Feb 18, 2026 | 173.00 | 175.50 | 171.00 | 175.50 | 175.50 | 2.03% | 1,147 |
| Feb 17, 2026 | 171.50 | 174.50 | 171.50 | 172.00 | 172.00 | -0.58% | 768 |
| Feb 16, 2026 | 179.00 | 179.00 | 173.00 | 173.00 | 173.00 | -2.54% | 2,193 |
| 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 |