Saxlund Group AB (publ) (STO:SAXG)
Sweden · Delayed Price · Currency is SEK 9.70
+0.68 (7.54%)
Sep 24, 2026, 4:26 PM CET
Saxlund Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 9.00 | 9.70 | 9.00 | 9.70 | 9.70 | 7.54% | 4,605 |
| Sep 23, 2026 | 8.88 | 9.02 | 8.88 | 9.02 | 9.02 | -0.66% | 58 |
| Sep 22, 2026 | 9.00 | 9.34 | 8.82 | 9.08 | 9.08 | 2.02% | 697 |
| Sep 21, 2026 | 9.68 | 9.76 | 8.78 | 8.90 | 8.90 | -5.72% | 2,276 |
| Sep 18, 2026 | 9.50 | 9.68 | 9.44 | 9.44 | 9.44 | -0.21% | 2,076 |
| Sep 17, 2026 | 9.56 | 9.56 | 9.46 | 9.46 | 9.46 | -2.47% | 3,082 |
| Sep 16, 2026 | 9.96 | 9.96 | 9.50 | 9.70 | 9.70 | 0.21% | 2,413 |
| Sep 15, 2026 | 9.94 | 10.05 | 9.68 | 9.68 | 9.68 | -0.21% | 263 |
| Sep 14, 2026 | 9.72 | 10.00 | 9.70 | 9.70 | 9.70 | - | 73 |
| Sep 11, 2026 | 9.98 | 10.00 | 9.70 | 9.70 | 9.70 | -2.81% | 666 |
| Sep 10, 2026 | 9.86 | 10.15 | 9.70 | 9.98 | 9.98 | 1.22% | 4,646 |
| Sep 9, 2026 | 9.86 | 10.05 | 9.86 | 9.86 | 9.86 | -2.38% | 5,567 |
| Sep 8, 2026 | 10.05 | 10.10 | 9.90 | 10.10 | 10.10 | 0.50% | 3,921 |
| Sep 7, 2026 | 10.05 | 10.10 | 10.05 | 10.05 | 10.05 | -0.99% | 220 |
| Sep 4, 2026 | 10.00 | 10.60 | 10.00 | 10.15 | 10.15 | 1.50% | 2,594 |
| Sep 3, 2026 | 10.00 | 10.70 | 10.00 | 10.00 | 10.00 | -0.99% | 2,480 |
| Sep 2, 2026 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | 1.00% | 199 |
| Sep 1, 2026 | 10.45 | 10.45 | 10.00 | 10.00 | 10.00 | -0.50% | 3,975 |
| Aug 31, 2026 | 10.50 | 10.50 | 10.05 | 10.05 | 10.05 | -4.29% | 2,136 |
| Aug 28, 2026 | 10.50 | 10.80 | 10.50 | 10.50 | 10.50 | - | 1,979 |
| Aug 27, 2026 | 10.50 | 10.65 | 10.20 | 10.50 | 10.50 | -3.23% | 3,117 |
| Aug 26, 2026 | 10.95 | 11.15 | 10.85 | 10.85 | 10.85 | -1.36% | 5,906 |
| Aug 25, 2026 | 11.00 | 11.30 | 10.95 | 11.00 | 11.00 | -2.65% | 2,404 |
| Aug 24, 2026 | 11.35 | 11.40 | 10.95 | 11.30 | 11.30 | -0.44% | 2,221 |
| Aug 21, 2026 | 11.10 | 11.35 | 11.10 | 11.35 | 11.35 | 3.18% | 285 |
| Aug 20, 2026 | 11.45 | 12.05 | 11.00 | 11.00 | 11.00 | 5.26% | 2,741 |
| Aug 19, 2026 | 10.80 | 12.35 | 10.45 | 10.45 | 10.45 | -3.69% | 20,847 |
| Aug 18, 2026 | 11.00 | 11.35 | 10.85 | 10.85 | 10.85 | -2.25% | 2,875 |
| Aug 17, 2026 | 10.95 | 11.20 | 10.85 | 11.10 | 11.10 | 0.91% | 1,618 |
| Aug 14, 2026 | 11.10 | 11.10 | 10.90 | 11.00 | 11.00 | -0.45% | 875 |
| Aug 13, 2026 | 11.25 | 11.35 | 11.05 | 11.05 | 11.05 | -3.07% | 1,595 |
| Aug 12, 2026 | 11.45 | 11.95 | 11.20 | 11.40 | 11.40 | 0.44% | 874 |
| Aug 11, 2026 | 11.95 | 11.95 | 11.35 | 11.35 | 11.35 | -5.02% | 107 |
| Aug 10, 2026 | 11.15 | 11.95 | 11.00 | 11.95 | 11.95 | 6.70% | 2,528 |
| Aug 7, 2026 | 11.10 | 11.60 | 11.10 | 11.20 | 11.20 | -1.32% | 1,122 |
| Aug 6, 2026 | 11.05 | 11.80 | 11.00 | 11.35 | 11.35 | 2.71% | 13,910 |
| Aug 5, 2026 | 11.00 | 11.25 | 11.00 | 11.05 | 11.05 | - | 4,220 |
| Aug 4, 2026 | 11.30 | 11.30 | 11.05 | 11.05 | 11.05 | 0.45% | 1,708 |
| Aug 3, 2026 | 11.40 | 11.40 | 11.00 | 11.00 | 11.00 | -3.51% | 3,249 |
| Jul 31, 2026 | 11.10 | 11.45 | 11.10 | 11.40 | 11.40 | 3.17% | 904 |
| Jul 30, 2026 | 11.90 | 11.95 | 11.05 | 11.05 | 11.05 | -7.14% | 5,922 |
| Jul 29, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 3.48% | 205 |
| Jul 28, 2026 | 11.35 | 12.05 | 11.35 | 11.50 | 11.50 | 3.60% | 265 |
| Jul 27, 2026 | 11.90 | 12.20 | 10.45 | 11.10 | 11.10 | -6.33% | 3,987 |
| Jul 24, 2026 | 11.90 | 12.15 | 11.85 | 11.85 | 11.85 | -1.25% | 345 |
| Jul 23, 2026 | 11.35 | 12.00 | 11.00 | 12.00 | 12.00 | 1.27% | 1,730 |
| Jul 22, 2026 | 12.00 | 12.00 | 11.40 | 11.85 | 11.85 | 5.33% | 206 |
| Jul 21, 2026 | 11.45 | 12.20 | 11.20 | 11.25 | 11.25 | -8.16% | 752 |
| Jul 20, 2026 | 12.10 | 12.35 | 12.10 | 12.25 | 12.25 | 2.94% | 960 |
| Jul 17, 2026 | 11.20 | 11.90 | 11.20 | 11.90 | 11.90 | 5.78% | 168 |