AB Sagax (publ) (STO:SAGA.A)
Sweden · Delayed Price · Currency is SEK 178.50
-3.50 (-1.92%)
May 11, 2026, 5:02 PM CET
AB Sagax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 178.50 | 178.50 | 175.50 | 178.50 | 178.50 | -1.92% | 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 |
| Apr 29, 2026 | 179.00 | 179.50 | 178.50 | 179.50 | 175.85 | -0.83% | 107 |
| Apr 28, 2026 | 181.00 | 181.00 | 180.00 | 181.00 | 177.32 | - | 1,230 |
| Apr 27, 2026 | 184.50 | 184.50 | 181.00 | 181.00 | 177.32 | -1.63% | 543 |
| Apr 24, 2026 | 188.50 | 188.50 | 184.00 | 184.00 | 180.26 | -1.60% | 266 |
| Apr 23, 2026 | 191.00 | 191.00 | 187.00 | 187.00 | 183.20 | -3.11% | 937 |
| Apr 22, 2026 | 189.00 | 193.50 | 189.00 | 193.00 | 189.08 | 1.58% | 2,542 |
| Apr 21, 2026 | 192.00 | 192.00 | 189.50 | 190.00 | 186.14 | -0.52% | 3,253 |
| Apr 20, 2026 | 192.50 | 192.50 | 190.00 | 191.00 | 187.12 | -1.80% | 2,132 |
| Apr 17, 2026 | 190.50 | 195.00 | 190.50 | 194.50 | 190.55 | 2.91% | 1,019 |
| Apr 16, 2026 | 191.50 | 191.50 | 185.00 | 189.00 | 185.16 | -1.05% | 548 |
| Apr 15, 2026 | 191.50 | 192.50 | 189.00 | 191.00 | 187.12 | -0.26% | 1,699 |
| Apr 14, 2026 | 185.50 | 191.50 | 185.50 | 191.50 | 187.61 | 4.08% | 754 |
| Apr 13, 2026 | 184.00 | 184.00 | 183.00 | 184.00 | 180.26 | - | 913 |
| Apr 10, 2026 | 182.50 | 186.00 | 182.50 | 184.00 | 180.26 | 0.27% | 650 |
| Apr 9, 2026 | 183.00 | 184.50 | 181.00 | 183.50 | 179.77 | 1.38% | 799 |
| Apr 8, 2026 | 182.50 | 187.50 | 181.00 | 181.00 | 177.32 | - | 1,501 |
| Apr 7, 2026 | 178.00 | 182.50 | 178.00 | 181.00 | 177.32 | 1.69% | 327 |
| Apr 2, 2026 | 177.00 | 180.00 | 177.00 | 178.00 | 174.38 | -0.84% | 917 |
| Apr 1, 2026 | 172.00 | 181.50 | 172.00 | 179.50 | 175.85 | 3.46% | 4,332 |
| Mar 31, 2026 | 174.50 | 174.50 | 172.50 | 173.50 | 169.97 | 1.46% | 479 |
| Mar 30, 2026 | 166.50 | 172.00 | 165.50 | 171.00 | 167.52 | 2.70% | 18,101 |
| Mar 27, 2026 | 167.00 | 168.00 | 166.00 | 166.50 | 163.12 | -0.60% | 583 |
| Mar 26, 2026 | 168.50 | 168.50 | 166.50 | 167.50 | 164.09 | -0.59% | 602 |
| Mar 25, 2026 | 164.50 | 168.50 | 164.00 | 168.50 | 165.07 | 3.37% | 116 |
| Mar 24, 2026 | 164.00 | 164.00 | 161.50 | 163.00 | 159.69 | -1.51% | 2,087 |
| Mar 23, 2026 | 163.50 | 165.50 | 157.00 | 165.50 | 162.14 | - | 1,322 |
| Mar 20, 2026 | 169.50 | 169.50 | 164.00 | 165.50 | 162.14 | -2.36% | 396 |
| Mar 19, 2026 | 172.00 | 172.00 | 167.50 | 169.50 | 166.05 | -2.87% | 291 |
| Mar 18, 2026 | 177.50 | 177.50 | 173.00 | 174.50 | 170.95 | -1.97% | 321 |
| Mar 17, 2026 | 174.50 | 178.00 | 174.50 | 178.00 | 174.38 | 1.14% | 3,470 |
| Mar 16, 2026 | 175.00 | 177.00 | 171.00 | 176.00 | 172.42 | 2.03% | 1,264 |
| Mar 13, 2026 | 175.00 | 175.00 | 171.50 | 172.50 | 168.99 | -0.86% | 1,042 |
| Mar 12, 2026 | 175.00 | 175.00 | 173.50 | 174.00 | 170.46 | -2.52% | 176 |
| Mar 11, 2026 | 178.50 | 178.50 | 175.00 | 178.50 | 174.87 | - | 264 |
| Mar 10, 2026 | 175.00 | 180.00 | 175.00 | 178.50 | 174.87 | 2.29% | 205 |
| Mar 9, 2026 | 172.00 | 174.50 | 170.00 | 174.50 | 170.95 | -1.41% | 1,722 |
| Mar 6, 2026 | 179.50 | 181.00 | 177.00 | 177.00 | 173.40 | -1.39% | 1,294 |
| Mar 5, 2026 | 182.00 | 184.50 | 179.50 | 179.50 | 175.85 | -1.64% | 900 |
| Mar 4, 2026 | 181.00 | 184.00 | 181.00 | 182.50 | 178.79 | - | 1,403 |
| Mar 3, 2026 | 184.00 | 184.00 | 181.50 | 182.50 | 178.79 | -2.67% | 1,085 |
| Mar 2, 2026 | 187.00 | 188.00 | 185.50 | 187.50 | 183.69 | -0.79% | 763 |
| Feb 27, 2026 | 182.50 | 189.00 | 182.50 | 189.00 | 185.16 | 0.80% | 476 |
| Feb 26, 2026 | 180.50 | 187.50 | 180.50 | 187.50 | 183.69 | 2.46% | 952 |