AB Sagax (publ) (STO:SAGA.A)
Sweden · Delayed Price · Currency is SEK 169.00
+3.50 (2.11%)
Nov 2, 2026, 4:47 PM CET
AB Sagax Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 162.50 | 169.00 | 162.50 | 169.00 | 169.00 | 2.11% | 779 |
| Oct 30, 2026 | 163.50 | 166.50 | 163.50 | 165.50 | 165.50 | 1.22% | 717 |
| Oct 29, 2026 | 167.00 | 169.00 | 163.50 | 163.50 | 163.50 | -6.57% | 3,796 |
| Oct 28, 2026 | 166.00 | 175.00 | 166.00 | 175.00 | 175.00 | 5.11% | 1,505 |
| Oct 27, 2026 | 168.50 | 168.50 | 166.00 | 166.50 | 166.50 | -2.35% | 1,665 |
| Oct 26, 2026 | 163.50 | 172.00 | 163.50 | 170.50 | 170.50 | 4.92% | 1,871 |
| Oct 23, 2026 | 167.50 | 171.50 | 162.50 | 162.50 | 162.50 | 1.25% | 2,088 |
| Oct 22, 2026 | 164.00 | 172.50 | 160.50 | 160.50 | 160.50 | 1.58% | 6,491 |
| Oct 21, 2026 | 164.00 | 166.50 | 158.00 | 158.00 | 158.00 | -1.86% | 729 |
| Oct 20, 2026 | 163.50 | 167.00 | 161.00 | 161.00 | 161.00 | -0.62% | 9,172 |
| Oct 19, 2026 | 165.50 | 165.50 | 162.00 | 162.00 | 162.00 | -0.61% | 1,958 |
| Oct 16, 2026 | 165.50 | 168.00 | 163.00 | 163.00 | 163.00 | -1.81% | 946 |
| Oct 15, 2026 | 160.50 | 168.00 | 160.50 | 166.00 | 166.00 | 1.84% | 1,309 |
| Oct 14, 2026 | 160.50 | 164.50 | 160.00 | 163.00 | 163.00 | 9.40% | 1,958 |
| Oct 13, 2026 | 160.00 | 161.50 | 149.00 | 149.00 | 149.00 | -5.99% | 364 |
| Oct 12, 2026 | 158.50 | 160.50 | 157.50 | 158.50 | 158.50 | -0.31% | 10,925 |
| Oct 9, 2026 | 157.00 | 160.00 | 157.00 | 159.00 | 159.00 | 6.00% | 126 |
| Oct 8, 2026 | 156.50 | 158.00 | 150.00 | 150.00 | 150.00 | -5.66% | 471 |
| Oct 7, 2026 | 154.00 | 161.50 | 154.00 | 159.00 | 159.00 | - | 435 |
| Oct 6, 2026 | 156.50 | 160.00 | 156.50 | 159.00 | 159.00 | 1.27% | 467 |
| Oct 5, 2026 | 156.00 | 157.00 | 154.50 | 157.00 | 157.00 | 0.64% | 1,563 |
| Oct 2, 2026 | 156.50 | 157.50 | 155.50 | 156.00 | 156.00 | -1.27% | 120 |
| Oct 1, 2026 | 158.00 | 160.50 | 157.00 | 158.00 | 158.00 | 0.64% | 1,681 |
| Sep 30, 2026 | 159.00 | 160.00 | 157.00 | 157.00 | 157.00 | -1.26% | 276 |
| Sep 29, 2026 | 158.00 | 161.00 | 156.50 | 159.00 | 159.00 | 1.27% | 760 |
| Sep 28, 2026 | 156.00 | 158.50 | 156.00 | 157.00 | 157.00 | 0.64% | 1,227 |
| Sep 25, 2026 | 158.50 | 160.00 | 156.00 | 156.00 | 156.00 | -1.89% | 428 |
| Sep 24, 2026 | 163.00 | 163.00 | 159.00 | 159.00 | 159.00 | -2.45% | 1,388 |
| Sep 23, 2026 | 166.00 | 166.00 | 163.00 | 163.00 | 163.00 | -2.40% | 2,796 |
| Sep 22, 2026 | 167.00 | 168.00 | 167.00 | 167.00 | 167.00 | - | 125 |
| Sep 21, 2026 | 163.00 | 167.00 | 162.50 | 167.00 | 167.00 | 2.14% | 3,351 |
| Sep 18, 2026 | 164.50 | 164.50 | 163.50 | 163.50 | 163.50 | -0.91% | 1,986 |
| Sep 17, 2026 | 167.00 | 168.50 | 165.00 | 165.00 | 165.00 | -0.30% | 1,933 |
| Sep 16, 2026 | 167.00 | 167.00 | 165.50 | 165.50 | 165.50 | -0.90% | 317 |
| Sep 15, 2026 | 168.50 | 168.50 | 165.00 | 167.00 | 167.00 | -0.60% | 430 |
| Sep 14, 2026 | 171.50 | 171.50 | 168.00 | 168.00 | 168.00 | -1.75% | 411 |
| Sep 11, 2026 | 169.50 | 171.50 | 168.00 | 171.00 | 171.00 | -1.44% | 1,995 |
| Sep 10, 2026 | 171.00 | 176.00 | 171.00 | 173.50 | 173.50 | 1.46% | 903 |
| Sep 9, 2026 | 174.00 | 174.00 | 171.00 | 171.00 | 171.00 | -1.72% | 12,043 |
| Sep 8, 2026 | 174.50 | 175.00 | 173.50 | 174.00 | 174.00 | -0.57% | 911 |
| Sep 7, 2026 | 176.00 | 176.00 | 173.00 | 175.00 | 175.00 | -0.57% | 694 |
| Sep 4, 2026 | 178.50 | 178.50 | 174.50 | 176.00 | 176.00 | -1.12% | 1,024 |
| Sep 3, 2026 | 172.00 | 178.00 | 172.00 | 178.00 | 178.00 | 4.40% | 2,093 |
| 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 |