Saxlund Group AB (publ) (STO:SAXG)
Sweden · Delayed Price · Currency is SEK 13.45
+0.70 (5.49%)
Mar 20, 2026, 4:44 PM CET
Saxlund Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 12.55 | 13.10 | 12.50 | 12.75 | 12.75 | -5.90% | 6,326 |
| Mar 18, 2026 | 14.00 | 14.25 | 13.55 | 13.55 | 13.55 | -3.21% | 7,417 |
| Mar 17, 2026 | 14.00 | 14.10 | 13.65 | 14.00 | 14.00 | -3.11% | 1,545 |
| Mar 16, 2026 | 15.00 | 15.00 | 14.15 | 14.45 | 14.45 | -3.67% | 5,107 |
| Mar 13, 2026 | 14.20 | 15.00 | 14.20 | 15.00 | 15.00 | 5.63% | 1,500 |
| Mar 12, 2026 | 14.50 | 14.60 | 14.20 | 14.20 | 14.20 | -3.73% | 622 |
| Mar 11, 2026 | 14.55 | 15.00 | 14.50 | 14.75 | 14.75 | 0.68% | 1,841 |
| Mar 10, 2026 | 14.50 | 14.80 | 14.50 | 14.65 | 14.65 | 1.38% | 1,177 |
| Mar 9, 2026 | 14.35 | 14.95 | 14.35 | 14.45 | 14.45 | 0.35% | 4,437 |
| Mar 6, 2026 | 14.40 | 14.55 | 14.30 | 14.40 | 14.40 | -0.35% | 1,488 |
| Mar 5, 2026 | 13.40 | 15.20 | 13.40 | 14.45 | 14.45 | 7.04% | 6,575 |
| Mar 4, 2026 | 12.70 | 13.75 | 12.70 | 13.50 | 13.50 | 6.72% | 5,363 |
| Mar 3, 2026 | 12.65 | 12.70 | 12.65 | 12.65 | 12.65 | -2.69% | 1,693 |
| Mar 2, 2026 | 12.80 | 13.00 | 12.70 | 13.00 | 13.00 | 1.56% | 1,626 |
| Feb 27, 2026 | 12.70 | 13.10 | 12.70 | 12.80 | 12.80 | -2.29% | 1,239 |
| Feb 26, 2026 | 12.70 | 13.10 | 12.60 | 13.10 | 13.10 | 2.75% | 2,275 |
| 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 |