AB Sagax (publ) (STO:SAGA.B)
Sweden · Delayed Price · Currency is SEK 211.60
+0.80 (0.38%)
Aug 14, 2025, 11:01 AM CET
Acelyrin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 211.80 | 213.00 | 208.40 | 210.80 | 210.80 | -0.47% | 236,247 |
| Aug 12, 2025 | 212.40 | 214.20 | 211.40 | 211.80 | 211.80 | -0.09% | 198,443 |
| Aug 11, 2025 | 213.20 | 215.00 | 212.00 | 212.00 | 212.00 | -0.56% | 240,163 |
| Aug 8, 2025 | 212.80 | 214.00 | 211.60 | 213.20 | 213.20 | 0.47% | 154,325 |
| Aug 7, 2025 | 208.00 | 213.20 | 208.00 | 212.20 | 212.20 | 1.82% | 217,628 |
| Aug 6, 2025 | 211.00 | 213.60 | 207.60 | 208.40 | 208.40 | -0.86% | 285,435 |
| Aug 5, 2025 | 212.20 | 213.00 | 210.00 | 210.20 | 210.20 | -0.38% | 175,051 |
| Aug 4, 2025 | 207.20 | 211.20 | 207.20 | 211.00 | 211.00 | 1.64% | 165,254 |
| Aug 1, 2025 | 205.40 | 208.20 | 204.60 | 207.60 | 207.60 | - | 217,375 |
| Jul 31, 2025 | 210.00 | 211.60 | 207.60 | 207.60 | 207.60 | -0.95% | 232,909 |
| Jul 30, 2025 | 208.80 | 210.20 | 207.40 | 209.60 | 209.60 | 1.45% | 224,771 |
| Jul 29, 2025 | 214.00 | 214.20 | 206.60 | 206.60 | 206.60 | -3.55% | 137,097 |
| Jul 28, 2025 | 216.00 | 218.80 | 214.20 | 214.20 | 214.20 | -0.83% | 129,080 |
| Jul 25, 2025 | 215.00 | 216.60 | 214.00 | 216.00 | 216.00 | -0.55% | 135,419 |
| Jul 24, 2025 | 213.20 | 217.20 | 212.60 | 217.20 | 217.20 | 1.59% | 170,870 |
| Jul 23, 2025 | 217.00 | 217.20 | 213.20 | 213.80 | 213.80 | -0.83% | 290,303 |
| Jul 22, 2025 | 215.60 | 217.00 | 214.60 | 215.60 | 215.60 | -0.09% | 348,679 |
| Jul 21, 2025 | 213.40 | 215.80 | 212.60 | 215.80 | 215.80 | 1.70% | 225,353 |
| Jul 18, 2025 | 209.80 | 213.20 | 209.60 | 212.20 | 212.20 | 1.24% | 203,626 |
| Jul 17, 2025 | 210.00 | 210.80 | 207.60 | 209.60 | 209.60 | -0.10% | 267,347 |
| Jul 16, 2025 | 209.60 | 213.00 | 209.40 | 209.80 | 209.80 | -1.04% | 301,215 |
| Jul 15, 2025 | 210.00 | 215.80 | 208.40 | 212.00 | 212.00 | 0.66% | 315,965 |
| Jul 14, 2025 | 213.00 | 217.80 | 208.60 | 210.60 | 210.60 | -1.03% | 336,890 |
| Jul 11, 2025 | 214.80 | 215.60 | 212.60 | 212.80 | 212.80 | -1.66% | 409,090 |
| Jul 10, 2025 | 215.20 | 216.60 | 214.40 | 216.40 | 216.40 | 1.03% | 291,889 |
| Jul 9, 2025 | 214.20 | 215.40 | 212.40 | 214.20 | 214.20 | 0.37% | 216,941 |
| Jul 8, 2025 | 213.00 | 213.80 | 210.40 | 213.40 | 213.40 | -0.37% | 341,112 |
| Jul 7, 2025 | 221.60 | 221.60 | 213.20 | 214.20 | 214.20 | -3.16% | 303,065 |
| Jul 4, 2025 | 221.80 | 222.60 | 219.80 | 221.20 | 221.20 | -0.63% | 153,728 |
| Jul 3, 2025 | 220.00 | 222.80 | 218.60 | 222.60 | 222.60 | 1.64% | 226,811 |
| Jul 2, 2025 | 219.00 | 220.00 | 217.40 | 219.00 | 219.00 | 0.18% | 220,776 |
| Jul 1, 2025 | 216.80 | 220.60 | 216.00 | 218.60 | 218.60 | 1.20% | 291,837 |
| Jun 30, 2025 | 218.60 | 222.80 | 215.60 | 216.00 | 216.00 | -1.10% | 345,082 |
| Jun 27, 2025 | 218.20 | 220.00 | 216.00 | 218.40 | 218.40 | 0.55% | 221,196 |
| Jun 26, 2025 | 212.60 | 217.80 | 212.20 | 217.20 | 217.20 | 2.26% | 224,054 |
| Jun 25, 2025 | 212.00 | 215.20 | 211.80 | 212.40 | 212.40 | 0.19% | 283,376 |
| Jun 24, 2025 | 215.80 | 218.00 | 211.80 | 212.00 | 212.00 | -0.93% | 313,955 |
| Jun 23, 2025 | 209.60 | 214.60 | 209.20 | 214.00 | 214.00 | 1.61% | 308,671 |
| Jun 19, 2025 | 210.00 | 213.00 | 209.80 | 210.60 | 210.60 | -1.03% | 375,601 |
| Jun 18, 2025 | 209.60 | 212.80 | 208.80 | 212.80 | 212.80 | 1.82% | 296,585 |
| Jun 17, 2025 | 206.00 | 209.60 | 205.60 | 209.00 | 209.00 | 0.58% | 374,699 |
| Jun 16, 2025 | 203.20 | 208.00 | 200.80 | 207.80 | 207.80 | 2.87% | 339,059 |
| Jun 13, 2025 | 204.40 | 204.40 | 200.80 | 202.00 | 202.00 | -1.66% | 455,751 |
| Jun 12, 2025 | 210.60 | 210.60 | 204.20 | 205.40 | 205.40 | -2.56% | 541,906 |
| Jun 11, 2025 | 217.60 | 217.60 | 210.00 | 210.80 | 210.80 | -2.23% | 502,025 |
| Jun 10, 2025 | 215.00 | 215.60 | 212.60 | 215.60 | 215.60 | 0.37% | 365,633 |
| Jun 9, 2025 | 211.20 | 218.00 | 211.20 | 214.80 | 214.80 | 1.61% | 230,185 |
| Jun 5, 2025 | 210.00 | 215.20 | 209.60 | 211.40 | 211.40 | 0.86% | 360,823 |
| Jun 4, 2025 | 205.60 | 209.80 | 204.60 | 209.60 | 209.60 | 1.75% | 777,699 |
| Jun 3, 2025 | 206.80 | 207.00 | 203.60 | 206.00 | 206.00 | -0.39% | 516,104 |