Saxlund Group AB (publ) (STO:SAXG)
Sweden · Delayed Price · Currency is SEK 13.10
+0.35 (2.75%)
Feb 26, 2026, 4:53 PM CET
Saxlund Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 12.70 | 13.05 | 12.60 | 13.05 | - | 2.35% | 283 |
| Feb 25, 2026 | 12.80 | 12.80 | 12.55 | 12.75 | 12.75 | -1.54% | 3,217 |
| Feb 24, 2026 | 13.00 | 13.05 | 12.55 | 12.95 | 12.95 | -1.15% | 7,522 |
| Feb 23, 2026 | 12.35 | 13.45 | 12.35 | 13.10 | 13.10 | 3.56% | 7,274 |
| Feb 20, 2026 | 12.05 | 12.70 | 12.05 | 12.65 | 12.65 | 6.30% | 6,435 |
| Feb 19, 2026 | 11.05 | 12.05 | 11.00 | 11.90 | 11.90 | 14.98% | 30,380 |
| Feb 18, 2026 | 10.20 | 10.40 | 10.20 | 10.35 | 10.35 | 2.48% | 2,549 |
| Feb 17, 2026 | 10.15 | 10.65 | 10.10 | 10.10 | 10.10 | -0.49% | 2,769 |
| Feb 16, 2026 | 10.15 | 10.15 | 10.10 | 10.15 | 10.15 | - | 588 |
| Feb 13, 2026 | 10.15 | 10.15 | 10.10 | 10.15 | 10.15 | 0.50% | 766 |
| Feb 12, 2026 | 10.30 | 10.30 | 10.10 | 10.10 | 10.10 | -2.42% | 4,440 |
| Feb 11, 2026 | 10.40 | 10.45 | 10.35 | 10.35 | 10.35 | -2.36% | 3,468 |
| Feb 10, 2026 | 10.50 | 10.60 | 10.50 | 10.60 | 10.60 | -1.40% | 27 |
| Feb 9, 2026 | 10.25 | 10.75 | 10.15 | 10.75 | 10.75 | 2.38% | 989 |
| Feb 6, 2026 | 10.25 | 10.50 | 10.20 | 10.50 | 10.50 | 2.94% | 2,773 |
| Feb 5, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 1 |
| Feb 4, 2026 | 10.20 | 10.55 | 10.20 | 10.20 | 10.20 | - | 98 |
| Feb 3, 2026 | 10.25 | 10.60 | 10.15 | 10.20 | 10.20 | -0.49% | 2,463 |
| Feb 2, 2026 | 10.50 | 10.65 | 10.25 | 10.25 | 10.25 | -2.38% | 1,807 |
| Jan 30, 2026 | 10.40 | 10.55 | 10.40 | 10.50 | 10.50 | -1.41% | 1,019 |
| Jan 29, 2026 | 10.75 | 10.75 | 10.35 | 10.65 | 10.65 | -0.47% | 1,001 |
| Jan 28, 2026 | 10.40 | 10.80 | 10.25 | 10.70 | 10.70 | 4.39% | 4,520 |
| Jan 27, 2026 | 10.40 | 10.45 | 10.25 | 10.25 | 10.25 | -2.84% | 319 |
| Jan 26, 2026 | 10.45 | 10.65 | 10.40 | 10.55 | 10.55 | 0.96% | 532 |
| Jan 23, 2026 | 10.35 | 10.65 | 10.35 | 10.45 | 10.45 | 0.48% | 1,284 |
| Jan 22, 2026 | 10.25 | 10.85 | 10.25 | 10.40 | 10.40 | -2.80% | 764 |
| Jan 21, 2026 | 10.75 | 10.75 | 10.15 | 10.70 | 10.70 | 0.94% | 85 |
| Jan 20, 2026 | 10.15 | 10.60 | 10.15 | 10.60 | 10.60 | 4.95% | 2,586 |
| Jan 19, 2026 | 10.30 | 10.30 | 10.10 | 10.10 | 10.10 | -1.94% | 908 |
| Jan 16, 2026 | 10.30 | 10.45 | 10.30 | 10.30 | 10.30 | -1.90% | 285 |
| Jan 15, 2026 | 10.25 | 10.70 | 10.25 | 10.50 | 10.50 | 2.44% | 6,006 |
| Jan 14, 2026 | 10.25 | 10.25 | 10.20 | 10.25 | 10.25 | - | 24 |
| Jan 13, 2026 | 10.55 | 10.75 | 10.15 | 10.25 | 10.25 | -2.38% | 7,334 |
| Jan 12, 2026 | 10.75 | 10.90 | 10.50 | 10.50 | 10.50 | -2.33% | 3,221 |
| Jan 9, 2026 | 10.75 | 11.00 | 10.70 | 10.75 | 10.75 | -1.38% | 394 |
| Jan 8, 2026 | 11.00 | 11.00 | 10.65 | 10.90 | 10.90 | -0.91% | 1,478 |
| Jan 7, 2026 | 11.00 | 11.00 | 10.85 | 11.00 | 11.00 | - | 813 |
| Jan 5, 2026 | 11.70 | 11.70 | 11.00 | 11.00 | 11.00 | -0.90% | 3,282 |
| Jan 2, 2026 | 11.05 | 12.70 | 11.00 | 11.10 | 11.10 | 1.37% | 10,614 |
| Dec 30, 2025 | 10.80 | 10.95 | 10.30 | 10.95 | 10.95 | -1.79% | 2,564 |
| Dec 29, 2025 | 10.75 | 11.15 | 10.20 | 11.15 | 11.15 | 3.72% | 8,949 |
| Dec 23, 2025 | 9.38 | 11.75 | 9.18 | 10.75 | 10.75 | 11.05% | 17,638 |
| Dec 22, 2025 | 9.40 | 9.74 | 9.28 | 9.68 | 9.68 | 0.83% | 14,523 |
| Dec 19, 2025 | 9.80 | 9.80 | 9.60 | 9.60 | 9.60 | -2.04% | 505 |
| Dec 18, 2025 | 9.80 | 10.00 | 9.80 | 9.80 | 9.80 | -0.20% | 5,119 |
| Dec 17, 2025 | 9.96 | 10.30 | 9.80 | 9.82 | 9.82 | 0.20% | 1,760 |
| Dec 16, 2025 | 9.98 | 9.98 | 9.80 | 9.80 | 9.80 | -2.00% | 2,723 |
| Dec 15, 2025 | 10.15 | 10.25 | 10.00 | 10.00 | 10.00 | -1.48% | 1,823 |
| Dec 12, 2025 | 10.10 | 10.15 | 9.92 | 10.15 | 10.15 | 1.00% | 10,806 |
| Dec 11, 2025 | 8.80 | 10.55 | 8.80 | 10.05 | 10.05 | 12.67% | 13,394 |