AB Sagax (publ) (STO:SAGA.A)
Sweden · Delayed Price · Currency is SEK 161.50
+3.50 (2.22%)
At close: Jul 13, 2026
AB Sagax Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 149.00 | 149.00 | 144.00 | 145.50 | 145.50 | -1.02% | 4,262 |
| Jun 23, 2026 | 146.50 | 148.00 | 146.50 | 147.00 | 147.00 | -0.68% | 981 |
| Jun 22, 2026 | 148.50 | 148.50 | 146.00 | 148.00 | 148.00 | 0.68% | 1,114 |
| Jun 18, 2026 | 151.50 | 151.50 | 147.00 | 147.00 | 147.00 | -3.29% | 1,127 |
| Jun 17, 2026 | 154.00 | 154.00 | 150.50 | 152.00 | 152.00 | -1.30% | 789 |
| Jun 16, 2026 | 155.50 | 156.00 | 152.50 | 154.00 | 154.00 | -0.96% | 803 |
| Jun 15, 2026 | 161.00 | 162.50 | 155.50 | 155.50 | 155.50 | -2.51% | 565 |
| Jun 12, 2026 | 160.50 | 160.50 | 155.00 | 159.50 | 159.50 | 0.63% | 487 |
| Jun 11, 2026 | 159.50 | 159.50 | 155.50 | 158.50 | 158.50 | -1.25% | 2,087 |
| Jun 10, 2026 | 160.50 | 161.00 | 158.50 | 160.50 | 160.50 | -0.93% | 698 |
| Jun 9, 2026 | 161.00 | 162.00 | 159.00 | 162.00 | 162.00 | 0.62% | 572 |
| Jun 8, 2026 | 156.50 | 161.00 | 156.50 | 161.00 | 161.00 | 1.58% | 2,814 |
| Jun 5, 2026 | 161.50 | 162.50 | 158.50 | 158.50 | 158.50 | -1.55% | 1,448 |
| Jun 4, 2026 | 159.50 | 163.00 | 159.50 | 161.00 | 161.00 | 0.31% | 1,188 |
| Jun 3, 2026 | 161.00 | 161.00 | 159.50 | 160.50 | 160.50 | -0.93% | 2,353 |
| Jun 2, 2026 | 163.00 | 167.00 | 161.50 | 162.00 | 162.00 | -1.22% | 2,651 |
| Jun 1, 2026 | 165.50 | 166.00 | 164.00 | 164.00 | 164.00 | -1.20% | 1,956 |
| May 29, 2026 | 167.50 | 167.50 | 166.00 | 166.00 | 166.00 | -0.90% | 4,749 |
| May 28, 2026 | 173.00 | 173.00 | 166.00 | 167.50 | 167.50 | -3.18% | 3,895 |
| May 27, 2026 | 170.00 | 173.00 | 168.00 | 173.00 | 173.00 | 2.37% | 817 |
| May 26, 2026 | 174.50 | 174.50 | 167.50 | 169.00 | 169.00 | 0.60% | 371 |
| May 25, 2026 | 167.50 | 171.00 | 167.50 | 168.00 | 168.00 | 0.30% | 230 |
| May 22, 2026 | 170.00 | 170.00 | 166.50 | 167.50 | 167.50 | -1.76% | 538 |
| May 21, 2026 | 175.50 | 175.50 | 170.00 | 170.50 | 170.50 | -3.13% | 2,337 |
| May 20, 2026 | 172.50 | 176.00 | 169.00 | 176.00 | 176.00 | 2.03% | 3,857 |
| May 19, 2026 | 173.00 | 175.50 | 172.50 | 172.50 | 172.50 | -0.29% | 1,325 |
| May 18, 2026 | 173.00 | 173.00 | 170.00 | 173.00 | 173.00 | -0.29% | 940 |
| May 15, 2026 | 175.00 | 176.00 | 173.00 | 173.50 | 173.50 | -0.29% | 835 |
| May 13, 2026 | 176.50 | 176.50 | 174.00 | 174.00 | 174.00 | -1.14% | 2,013 |
| May 12, 2026 | 178.50 | 179.00 | 175.50 | 176.00 | 176.00 | -1.40% | 1,618 |
| May 11, 2026 | 178.50 | 178.50 | 175.50 | 178.50 | 178.50 | 0.11% | 3,174 |
| May 8, 2026 | 186.00 | 186.00 | 177.00 | 182.00 | 178.30 | -3.70% | 3,720 |
| May 7, 2026 | 185.00 | 189.00 | 184.50 | 189.00 | 185.16 | 1.89% | 325 |
| May 6, 2026 | 178.50 | 191.00 | 178.00 | 185.50 | 181.73 | 3.34% | 3,901 |
| May 5, 2026 | 181.00 | 181.00 | 179.50 | 179.50 | 175.85 | -0.55% | 382 |
| May 4, 2026 | 182.00 | 184.00 | 176.00 | 180.50 | 176.83 | - | 507 |
| Apr 30, 2026 | 178.50 | 181.00 | 178.50 | 180.50 | 176.83 | 0.56% | 46 |