AB Sagax (publ) (STO:SAGA.A)
Sweden
· Delayed Price · Currency is SEK 202.00
+4.50 (2.28%)
At close: Dec 5, 2025
AB Sagax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 200.00 | 204.00 | 200.00 | 202.00 | 202.00 | 2.28% | 1,629 |
| Dec 4, 2025 | 196.00 | 197.50 | 195.50 | 197.50 | 197.50 | 0.77% | 271 |
| Dec 3, 2025 | 197.00 | 197.00 | 195.00 | 196.00 | 196.00 | -0.51% | 186 |
| Dec 2, 2025 | 198.00 | 201.00 | 197.00 | 197.00 | 197.00 | -0.51% | 1,672 |
| Dec 1, 2025 | 203.00 | 203.00 | 197.50 | 198.00 | 198.00 | -1.98% | 1,596 |
| Nov 28, 2025 | 202.00 | 202.00 | 200.00 | 202.00 | 202.00 | - | 171 |
| Nov 27, 2025 | 202.00 | 203.00 | 202.00 | 202.00 | 202.00 | - | 121 |
| Nov 26, 2025 | 199.50 | 203.00 | 199.00 | 202.00 | 202.00 | 1.25% | 1,690 |
| Nov 25, 2025 | 200.00 | 201.00 | 198.00 | 199.50 | 199.50 | 0.25% | 1,021 |
| Nov 24, 2025 | 199.50 | 201.00 | 199.00 | 199.00 | 199.00 | 0.76% | 1,840 |
| Nov 21, 2025 | 197.50 | 200.00 | 197.50 | 197.50 | 197.50 | -0.25% | 307 |
| Nov 20, 2025 | 202.00 | 203.00 | 198.00 | 198.00 | 198.00 | -1.98% | 235 |
| Nov 19, 2025 | 202.00 | 203.00 | 199.00 | 202.00 | 202.00 | 0.50% | 580 |
| Nov 18, 2025 | 202.00 | 203.00 | 200.00 | 201.00 | 201.00 | -1.47% | 585 |
| Nov 17, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - | 39 |
| Nov 14, 2025 | 206.00 | 206.00 | 203.00 | 204.00 | 204.00 | -1.45% | 68 |
| Nov 13, 2025 | 207.00 | 209.00 | 206.00 | 207.00 | 207.00 | - | 577 |
| Nov 12, 2025 | 206.00 | 207.00 | 204.00 | 207.00 | 207.00 | 4.28% | 631 |
| Nov 11, 2025 | 201.00 | 208.00 | 198.50 | 198.50 | 198.50 | 1.02% | 1,185 |
| Nov 10, 2025 | 210.00 | 210.00 | 196.50 | 196.50 | 196.50 | -6.87% | 1,401 |
| Nov 7, 2025 | 210.00 | 211.00 | 209.00 | 211.00 | 211.00 | - | 3,938 |
| Nov 6, 2025 | 208.00 | 211.00 | 208.00 | 211.00 | 211.00 | 0.48% | 1,127 |
| Nov 5, 2025 | 211.00 | 212.00 | 208.00 | 210.00 | 210.00 | -0.94% | 1,316 |
| Nov 4, 2025 | 214.00 | 214.00 | 209.00 | 212.00 | 212.00 | -1.40% | 349 |
| Nov 3, 2025 | 215.00 | 216.00 | 212.00 | 215.00 | 215.00 | - | 2,498 |
| Oct 31, 2025 | 216.00 | 216.00 | 215.00 | 215.00 | 215.00 | -0.46% | 65 |
| Oct 30, 2025 | 217.00 | 218.00 | 216.00 | 216.00 | 216.00 | 0.47% | 25 |
| Oct 29, 2025 | 216.00 | 219.00 | 215.00 | 215.00 | 215.00 | -0.46% | 649 |
| Oct 28, 2025 | 220.00 | 220.00 | 216.00 | 216.00 | 216.00 | -1.82% | 1,218 |
| Oct 27, 2025 | 226.00 | 226.00 | 219.00 | 220.00 | 220.00 | -1.79% | 3,513 |
| Oct 24, 2025 | 225.00 | 225.00 | 217.00 | 224.00 | 224.00 | -1.32% | 3,311 |
| Oct 23, 2025 | 224.00 | 227.00 | 218.00 | 227.00 | 227.00 | 2.25% | 119 |
| Oct 22, 2025 | 226.00 | 227.00 | 222.00 | 222.00 | 222.00 | -0.45% | 1,824 |
| Oct 21, 2025 | 218.00 | 225.00 | 218.00 | 223.00 | 223.00 | 2.76% | 5,816 |
| Oct 20, 2025 | 218.00 | 218.00 | 217.00 | 217.00 | 217.00 | 1.40% | 248 |
| Oct 17, 2025 | 219.00 | 219.00 | 213.00 | 214.00 | 214.00 | -1.83% | 1,035 |
| Oct 16, 2025 | 219.00 | 219.00 | 216.00 | 218.00 | 218.00 | - | 617 |
| Oct 15, 2025 | 218.00 | 222.00 | 218.00 | 218.00 | 218.00 | 0.46% | 6,494 |
| Oct 14, 2025 | 210.00 | 219.00 | 209.00 | 217.00 | 217.00 | 3.83% | 6,811 |
| Oct 13, 2025 | 202.00 | 209.00 | 202.00 | 209.00 | 209.00 | 2.96% | 1,329 |
| Oct 10, 2025 | 197.50 | 207.00 | 197.50 | 203.00 | 203.00 | 2.53% | 1,372 |
| Oct 9, 2025 | 199.50 | 200.00 | 197.00 | 198.00 | 198.00 | -0.50% | 111 |
| Oct 8, 2025 | 202.00 | 202.00 | 196.50 | 199.00 | 199.00 | -0.25% | 2,507 |
| Oct 7, 2025 | 197.00 | 199.50 | 197.00 | 199.50 | 199.50 | 0.76% | 618 |
| Oct 6, 2025 | 197.00 | 199.50 | 196.00 | 198.00 | 198.00 | 1.80% | 795 |
| Oct 3, 2025 | 194.50 | 198.00 | 194.50 | 194.50 | 194.50 | -1.02% | 192 |
| Oct 2, 2025 | 199.50 | 199.50 | 195.00 | 196.50 | 196.50 | -1.50% | 458 |
| Oct 1, 2025 | 195.50 | 199.50 | 194.50 | 199.50 | 199.50 | 2.31% | 242 |
| Sep 30, 2025 | 195.00 | 195.00 | 192.50 | 195.00 | 195.00 | 0.26% | 562 |
| Sep 29, 2025 | 195.00 | 197.00 | 194.00 | 194.50 | 194.50 | -0.51% | 780 |
| Sep 26, 2025 | 193.00 | 195.50 | 192.00 | 195.50 | 195.50 | 1.82% | 210 |
| Sep 25, 2025 | 196.00 | 196.00 | 192.00 | 192.00 | 192.00 | -2.54% | 6,835 |
| Sep 24, 2025 | 198.00 | 198.50 | 197.00 | 197.00 | 197.00 | -1.01% | 29 |
| Sep 23, 2025 | 197.50 | 201.00 | 197.50 | 199.00 | 199.00 | 1.53% | 2,268 |
| Sep 22, 2025 | 202.00 | 202.00 | 196.00 | 196.00 | 196.00 | -3.92% | 8,418 |
| Sep 19, 2025 | 205.00 | 206.00 | 203.00 | 204.00 | 204.00 | -0.49% | 11,712 |
| Sep 18, 2025 | 204.00 | 206.00 | 203.00 | 205.00 | 205.00 | 0.49% | 121 |
| Sep 17, 2025 | 203.00 | 204.00 | 203.00 | 204.00 | 204.00 | 1.49% | 301 |
| Sep 16, 2025 | 208.00 | 208.00 | 201.00 | 201.00 | 201.00 | -2.90% | 3,439 |
| Sep 15, 2025 | 204.00 | 208.00 | 204.00 | 207.00 | 207.00 | 1.97% | 8,178 |
| Sep 12, 2025 | 203.00 | 205.00 | 202.00 | 203.00 | 203.00 | 0.50% | 1,489 |
| Sep 11, 2025 | 200.00 | 202.00 | 199.00 | 202.00 | 202.00 | - | 781 |
| Sep 10, 2025 | 202.00 | 203.00 | 202.00 | 202.00 | 202.00 | -0.49% | 63 |
| Sep 9, 2025 | 204.00 | 204.00 | 201.00 | 203.00 | 203.00 | 0.50% | 359 |
| Sep 8, 2025 | 198.50 | 203.00 | 198.50 | 202.00 | 202.00 | -0.49% | 167 |
| Sep 5, 2025 | 202.00 | 203.00 | 198.50 | 203.00 | 203.00 | 0.50% | 525 |
| Sep 4, 2025 | 198.00 | 202.00 | 198.00 | 202.00 | 202.00 | 2.28% | 317 |
| Sep 3, 2025 | 199.00 | 199.50 | 196.50 | 197.50 | 197.50 | - | 288 |
| Sep 2, 2025 | 203.00 | 203.00 | 196.00 | 197.50 | 197.50 | -3.19% | 689 |
| Sep 1, 2025 | 205.00 | 208.00 | 204.00 | 204.00 | 204.00 | -0.97% | 355 |
| Aug 29, 2025 | 206.00 | 208.00 | 205.00 | 206.00 | 206.00 | - | 100 |
| Aug 28, 2025 | 210.00 | 211.00 | 206.00 | 206.00 | 206.00 | - | 234 |
| Aug 27, 2025 | 212.00 | 212.00 | 206.00 | 206.00 | 206.00 | -2.83% | 133 |
| Aug 26, 2025 | 211.00 | 212.00 | 210.00 | 212.00 | 212.00 | 0.47% | 303 |
| Aug 25, 2025 | 215.00 | 215.00 | 211.00 | 211.00 | 211.00 | -4.09% | 449 |
| Aug 22, 2025 | 212.00 | 220.00 | 210.00 | 220.00 | 220.00 | 4.76% | 649 |
| Aug 21, 2025 | 214.00 | 214.00 | 210.00 | 210.00 | 210.00 | -1.41% | 265 |
| Aug 20, 2025 | 208.00 | 213.00 | 208.00 | 213.00 | 213.00 | 1.91% | 994 |
| Aug 19, 2025 | 207.00 | 209.00 | 206.00 | 209.00 | 209.00 | 1.95% | 146 |
| Aug 18, 2025 | 206.00 | 211.00 | 205.00 | 205.00 | 205.00 | -1.91% | 2,646 |
| Aug 15, 2025 | 212.00 | 212.00 | 209.00 | 209.00 | 209.00 | -0.95% | 2,189 |
| Aug 14, 2025 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | 0.96% | 1,548 |
| Aug 13, 2025 | 211.00 | 212.00 | 209.00 | 209.00 | 209.00 | -1.42% | 1,030 |
| Aug 12, 2025 | 211.00 | 213.00 | 211.00 | 212.00 | 212.00 | -0.47% | 1,265 |
| Aug 11, 2025 | 213.00 | 214.00 | 212.00 | 213.00 | 213.00 | - | 408 |
| Aug 8, 2025 | 211.00 | 213.00 | 211.00 | 213.00 | 213.00 | - | 584 |
| Aug 7, 2025 | 210.00 | 213.00 | 210.00 | 213.00 | 213.00 | -3.18% | 1,892 |
| Aug 6, 2025 | 213.00 | 220.00 | 208.00 | 220.00 | 220.00 | 3.77% | 661 |
| Aug 5, 2025 | 210.00 | 212.00 | 210.00 | 212.00 | 212.00 | 1.44% | 807 |
| Aug 4, 2025 | 207.00 | 210.00 | 207.00 | 209.00 | 209.00 | 0.48% | 67 |
| Aug 1, 2025 | 207.00 | 208.00 | 204.00 | 208.00 | 208.00 | -0.95% | 369 |
| Jul 31, 2025 | 210.00 | 211.00 | 209.00 | 210.00 | 210.00 | 0.96% | 2,112 |
| Jul 30, 2025 | 210.00 | 210.00 | 207.00 | 208.00 | 208.00 | -1.42% | 3,104 |
| Jul 29, 2025 | 216.00 | 216.00 | 210.00 | 211.00 | 211.00 | -2.31% | 1,249 |
| Jul 28, 2025 | 208.00 | 218.00 | 208.00 | 216.00 | 216.00 | - | 497 |
| Jul 25, 2025 | 215.00 | 216.00 | 214.00 | 216.00 | 216.00 | - | 357 |
| Jul 24, 2025 | 213.00 | 216.00 | 213.00 | 216.00 | 216.00 | 1.41% | 793 |
| Jul 23, 2025 | 214.00 | 217.00 | 213.00 | 213.00 | 213.00 | -0.47% | 154 |
| Jul 22, 2025 | 215.00 | 217.00 | 214.00 | 214.00 | 214.00 | -0.47% | 107 |
| Jul 21, 2025 | 211.00 | 215.00 | 211.00 | 215.00 | 215.00 | 1.90% | 1,102 |