AB Sagax Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	34.05	34.30	34.00	34.15	34.15	0.29%	261,780
Dec 4, 2025	33.75	34.10	33.70	34.05	34.05	1.19%	169,934
Dec 3, 2025	33.70	33.90	33.65	33.65	33.65	-0.15%	138,538
Dec 2, 2025	33.90	33.95	33.65	33.70	33.70	-0.59%	243,095
Dec 1, 2025	34.15	34.15	33.80	33.90	33.90	-0.88%	280,871
Nov 28, 2025	34.25	34.25	34.10	34.20	34.20	-	124,110
Nov 27, 2025	34.15	34.30	34.00	34.20	34.20	0.15%	260,809
Nov 26, 2025	34.35	34.35	34.05	34.15	34.15	-0.29%	176,645
Nov 25, 2025	34.15	34.40	34.10	34.25	34.25	0.59%	336,441
Nov 24, 2025	34.10	34.25	34.00	34.05	34.05	-0.29%	790,564
Nov 21, 2025	33.85	34.15	33.75	34.15	34.15	0.74%	269,548
Nov 20, 2025	33.75	33.95	33.70	33.90	33.90	0.59%	327,561
Nov 19, 2025	33.30	33.85	33.25	33.70	33.70	1.20%	471,418
Nov 18, 2025	33.80	33.80	33.25	33.30	33.30	-1.62%	394,735
Nov 17, 2025	33.60	33.85	33.50	33.85	33.85	0.74%	342,763
Nov 14, 2025	33.75	33.90	33.50	33.60	33.60	-0.59%	248,922
Nov 13, 2025	33.75	33.85	33.65	33.80	33.80	0.30%	109,964
Nov 12, 2025	33.50	33.75	33.45	33.70	33.70	0.60%	202,981
Nov 11, 2025	33.35	33.50	33.25	33.50	33.50	0.45%	260,021
Nov 10, 2025	33.70	33.70	33.25	33.35	33.35	-1.04%	589,716
Nov 7, 2025	33.60	33.70	33.45	33.70	33.70	0.45%	212,694
Nov 6, 2025	33.45	33.75	33.40	33.55	33.55	-	255,510
Nov 5, 2025	33.50	33.60	33.25	33.55	33.55	-	354,290
Nov 4, 2025	33.45	33.65	33.30	33.55	33.55	0.45%	212,223
Nov 3, 2025	33.55	33.75	33.40	33.40	33.40	-0.74%	270,841
Oct 31, 2025	33.50	33.80	33.50	33.65	33.65	0.45%	142,957
Oct 30, 2025	33.50	33.65	33.40	33.50	33.50	0.15%	180,613
Oct 29, 2025	33.60	33.80	33.45	33.45	33.45	-0.45%	223,330
Oct 28, 2025	33.70	33.80	33.45	33.60	33.60	-0.44%	229,681
Oct 27, 2025	34.10	34.15	33.70	33.75	33.75	-0.74%	238,374
Oct 24, 2025	34.25	34.35	33.70	34.00	34.00	-0.73%	368,740
Oct 23, 2025	34.35	34.35	34.05	34.25	34.25	-	183,045
Oct 22, 2025	34.40	34.45	34.25	34.25	34.25	-0.72%	148,929
Oct 21, 2025	34.20	34.50	34.10	34.50	34.50	0.88%	364,089
Oct 20, 2025	34.05	34.20	33.85	34.20	34.20	0.44%	133,350
Oct 17, 2025	34.10	34.10	33.85	34.05	34.05	-0.44%	336,319
Oct 16, 2025	34.20	34.35	34.00	34.20	34.20	-0.15%	206,803
Oct 15, 2025	34.10	34.25	34.00	34.25	34.25	0.88%	229,441
Oct 14, 2025	33.95	34.20	33.80	33.95	33.95	0.15%	222,104
Oct 13, 2025	33.80	34.00	33.55	33.90	33.90	0.89%	216,942
Oct 10, 2025	33.40	33.80	33.35	33.60	33.60	0.90%	439,696
Oct 9, 2025	33.45	33.65	33.30	33.30	33.30	-0.45%	237,008
Oct 8, 2025	33.55	33.60	33.40	33.45	33.45	-0.15%	231,644
Oct 7, 2025	33.55	33.60	33.45	33.50	33.50	0.15%	219,306
Oct 6, 2025	33.50	33.70	33.40	33.45	33.45	-0.15%	211,441
Oct 3, 2025	33.30	33.75	33.25	33.50	33.50	0.90%	255,833
Oct 2, 2025	33.55	33.65	33.20	33.20	33.20	-1.04%	395,805
Oct 1, 2025	33.75	33.80	33.45	33.55	33.55	-0.59%	328,789
Sep 30, 2025	34.00	34.00	33.50	33.75	33.75	-0.44%	279,000
Sep 29, 2025	34.00	34.00	33.70	33.90	33.90	-1.17%	422,604