Saxlund Group AB (publ) (STO:SAXG)
Sweden · Delayed Price · Currency is SEK 12.80
+0.10 (0.79%)
May 4, 2026, 3:40 PM CET
Saxlund Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 15.40 | 15.40 | 12.70 | 12.70 | 12.70 | -17.53% | 28,136 |
| Apr 29, 2026 | 15.50 | 15.65 | 14.40 | 15.40 | 15.40 | 3.01% | 8,944 |
| Apr 28, 2026 | 14.05 | 15.85 | 14.05 | 14.95 | 14.95 | 7.17% | 10,186 |
| Apr 27, 2026 | 14.00 | 14.20 | 13.50 | 13.95 | 13.95 | -1.06% | 8,546 |
| Apr 24, 2026 | 13.75 | 14.35 | 13.75 | 14.10 | 14.10 | 2.55% | 2,299 |
| Apr 23, 2026 | 13.65 | 14.20 | 13.65 | 13.75 | 13.75 | -3.51% | 1,752 |
| Apr 22, 2026 | 14.30 | 14.35 | 13.40 | 14.25 | 14.25 | - | 4,656 |
| Apr 21, 2026 | 14.85 | 14.85 | 14.00 | 14.25 | 14.25 | -1.72% | 6,536 |
| Apr 20, 2026 | 14.00 | 15.00 | 14.00 | 14.50 | 14.50 | 3.57% | 7,374 |
| Apr 17, 2026 | 13.10 | 15.00 | 13.00 | 14.00 | 14.00 | 5.66% | 6,174 |
| Apr 16, 2026 | 13.50 | 13.90 | 13.25 | 13.25 | 13.25 | -1.85% | 3,717 |
| Apr 15, 2026 | 13.90 | 13.90 | 13.15 | 13.50 | 13.50 | -0.37% | 401 |
| Apr 14, 2026 | 13.70 | 13.70 | 13.05 | 13.55 | 13.55 | -1.09% | 2,852 |
| Apr 13, 2026 | 13.60 | 13.70 | 13.45 | 13.70 | 13.70 | 0.74% | 377 |
| Apr 10, 2026 | 13.20 | 13.60 | 13.05 | 13.60 | 13.60 | 1.87% | 1,603 |
| Apr 9, 2026 | 13.70 | 13.90 | 13.00 | 13.35 | 13.35 | -2.55% | 5,797 |
| Apr 8, 2026 | 13.60 | 14.95 | 13.50 | 13.70 | 13.70 | 0.74% | 4,986 |
| Apr 7, 2026 | 12.85 | 13.60 | 12.85 | 13.60 | 13.60 | 5.84% | 5,759 |
| Apr 2, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | -1.15% | 46 |
| Apr 1, 2026 | 12.55 | 13.15 | 12.55 | 13.00 | 13.00 | 1.56% | 2,644 |
| Mar 31, 2026 | 13.60 | 13.60 | 12.70 | 12.80 | 12.80 | 1.59% | 2,282 |
| Mar 30, 2026 | 12.90 | 13.60 | 12.50 | 12.60 | 12.60 | -2.70% | 4,194 |
| Mar 27, 2026 | 12.60 | 13.00 | 12.60 | 12.95 | 12.95 | 1.17% | 3,253 |
| Mar 26, 2026 | 12.90 | 13.00 | 12.50 | 12.80 | 12.80 | 2.40% | 5,306 |
| Mar 25, 2026 | 13.45 | 13.70 | 12.50 | 12.50 | 12.50 | -4.58% | 4,247 |
| Mar 24, 2026 | 13.50 | 13.55 | 13.10 | 13.10 | 13.10 | -0.76% | 181 |
| Mar 23, 2026 | 12.95 | 13.20 | 11.65 | 13.20 | 13.20 | -1.86% | 2,763 |
| Mar 20, 2026 | 12.65 | 13.45 | 12.60 | 13.45 | 13.45 | 5.49% | 3,179 |
| 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 |