AB Sagax (publ) (STO:SAGA.A)
Sweden
· Delayed Price · Currency is SEK 174.50
-2.50 (-1.41%)
Mar 9, 2026, 4:32 PM CET
AB Sagax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 172.00 | 174.50 | 170.00 | 174.50 | 174.50 | -1.41% | 1,722 |
| Mar 6, 2026 | 179.50 | 181.00 | 177.00 | 177.00 | 177.00 | -1.39% | 1,294 |
| Mar 5, 2026 | 182.00 | 184.50 | 179.50 | 179.50 | 179.50 | -1.64% | 900 |
| Mar 4, 2026 | 181.00 | 184.00 | 181.00 | 182.50 | 182.50 | - | 1,403 |
| Mar 3, 2026 | 184.00 | 184.00 | 181.50 | 182.50 | 182.50 | -2.67% | 1,085 |
| Mar 2, 2026 | 187.00 | 188.00 | 185.50 | 187.50 | 187.50 | -0.79% | 763 |
| Feb 27, 2026 | 182.50 | 189.00 | 182.50 | 189.00 | 189.00 | 0.80% | 476 |
| Feb 26, 2026 | 180.50 | 187.50 | 180.50 | 187.50 | 187.50 | 2.46% | 952 |
| Feb 25, 2026 | 179.50 | 183.00 | 179.50 | 183.00 | 183.00 | 1.10% | 2,235 |
| Feb 24, 2026 | 176.50 | 181.00 | 176.50 | 181.00 | 181.00 | 2.26% | 64 |
| Feb 23, 2026 | 177.00 | 178.00 | 176.50 | 177.00 | 177.00 | -1.12% | 559 |
| Feb 20, 2026 | 175.50 | 179.00 | 175.50 | 179.00 | 179.00 | 2.29% | 613 |
| Feb 19, 2026 | 173.50 | 176.50 | 173.00 | 175.00 | 175.00 | -0.28% | 499 |
| Feb 18, 2026 | 173.00 | 175.50 | 171.00 | 175.50 | 175.50 | 2.03% | 1,147 |
| Feb 17, 2026 | 171.50 | 174.50 | 171.50 | 172.00 | 172.00 | -0.58% | 768 |
| Feb 16, 2026 | 179.00 | 179.00 | 173.00 | 173.00 | 173.00 | -2.54% | 2,193 |
| Feb 13, 2026 | 179.00 | 180.00 | 177.50 | 177.50 | 177.50 | -0.84% | 5,246 |
| Feb 12, 2026 | 184.00 | 184.00 | 179.00 | 179.00 | 179.00 | -2.72% | 1,655 |
| Feb 11, 2026 | 190.00 | 190.00 | 183.00 | 184.00 | 184.00 | -2.65% | 2,820 |
| Feb 10, 2026 | 186.00 | 189.00 | 184.00 | 189.00 | 189.00 | 1.61% | 2,297 |
| Feb 9, 2026 | 198.00 | 200.00 | 180.50 | 186.00 | 186.00 | 3.05% | 13,555 |
| Feb 6, 2026 | 194.00 | 197.00 | 180.50 | 180.50 | 180.50 | -7.44% | 628 |
| Feb 5, 2026 | 197.50 | 197.50 | 192.00 | 195.00 | 195.00 | -1.27% | 602 |
| Feb 4, 2026 | 192.00 | 197.50 | 191.50 | 197.50 | 197.50 | 1.02% | 1,991 |
| Feb 3, 2026 | 196.50 | 196.50 | 193.00 | 195.50 | 195.50 | -0.26% | 2,533 |
| Feb 2, 2026 | 197.50 | 198.00 | 194.00 | 196.00 | 196.00 | 0.51% | 4,161 |
| Jan 30, 2026 | 197.50 | 198.50 | 195.00 | 195.00 | 195.00 | -1.52% | 2,197 |
| Jan 29, 2026 | 194.50 | 198.00 | 194.50 | 198.00 | 198.00 | 1.54% | 779 |
| Jan 28, 2026 | 192.50 | 195.00 | 191.50 | 195.00 | 195.00 | 1.30% | 2,275 |
| Jan 27, 2026 | 193.00 | 193.00 | 192.00 | 192.50 | 192.50 | -1.28% | 116 |
| Jan 26, 2026 | 194.50 | 195.00 | 192.50 | 195.00 | 195.00 | 0.52% | 513 |
| Jan 23, 2026 | 193.00 | 194.00 | 193.00 | 194.00 | 194.00 | 0.26% | 165 |
| Jan 22, 2026 | 193.00 | 193.50 | 192.50 | 193.50 | 193.50 | 1.04% | 14 |
| Jan 21, 2026 | 192.50 | 192.50 | 190.00 | 191.50 | 191.50 | 0.26% | 123 |
| Jan 20, 2026 | 197.00 | 197.00 | 191.00 | 191.00 | 191.00 | -2.80% | 959 |
| Jan 19, 2026 | 199.00 | 199.00 | 196.50 | 196.50 | 196.50 | -2.24% | 190 |
| Jan 16, 2026 | 200.00 | 201.00 | 198.00 | 201.00 | 201.00 | 0.50% | 912 |
| Jan 15, 2026 | 196.50 | 200.00 | 196.00 | 200.00 | 200.00 | 2.56% | 209 |
| Jan 14, 2026 | 200.00 | 201.00 | 193.00 | 195.00 | 195.00 | -2.26% | 1,309 |
| Jan 13, 2026 | 199.50 | 199.50 | 197.50 | 199.50 | 199.50 | -1.24% | 572 |
| Jan 12, 2026 | 200.00 | 202.00 | 199.00 | 202.00 | 202.00 | 0.50% | 2,334 |
| Jan 9, 2026 | 197.00 | 201.00 | 196.50 | 201.00 | 201.00 | 2.03% | 106 |
| Jan 8, 2026 | 202.00 | 203.00 | 197.00 | 197.00 | 197.00 | -2.48% | 1,259 |
| Jan 7, 2026 | 191.00 | 202.00 | 191.00 | 202.00 | 202.00 | 5.21% | 1,523 |
| Jan 5, 2026 | 192.00 | 192.50 | 191.00 | 192.00 | 192.00 | -0.52% | 2,217 |
| Jan 2, 2026 | 195.00 | 196.50 | 192.00 | 193.00 | 193.00 | -1.53% | 1,097 |
| Dec 30, 2025 | 195.50 | 197.00 | 195.50 | 196.00 | 196.00 | -0.51% | 422 |
| Dec 29, 2025 | 195.00 | 197.50 | 194.00 | 197.00 | 197.00 | 0.77% | 2,111 |
| Dec 23, 2025 | 196.00 | 197.50 | 195.00 | 195.50 | 195.50 | 0.51% | 133 |
| Dec 22, 2025 | 196.00 | 196.00 | 193.50 | 194.50 | 194.50 | -1.02% | 1,217 |
| Dec 19, 2025 | 200.00 | 200.00 | 195.00 | 196.50 | 196.50 | -1.75% | 6,415 |
| Dec 18, 2025 | 199.00 | 200.00 | 198.50 | 200.00 | 200.00 | 0.25% | 2,439 |
| Dec 17, 2025 | 198.50 | 199.50 | 198.50 | 199.50 | 199.50 | 0.50% | 43 |
| Dec 16, 2025 | 200.00 | 200.00 | 198.00 | 198.50 | 198.50 | 0.51% | 52 |
| Dec 15, 2025 | 199.00 | 201.00 | 197.50 | 197.50 | 197.50 | -0.25% | 1,970 |
| Dec 12, 2025 | 196.50 | 200.00 | 196.50 | 198.00 | 198.00 | 0.25% | 780 |
| Dec 11, 2025 | 196.50 | 197.50 | 194.50 | 197.50 | 197.50 | 0.51% | 659 |
| Dec 10, 2025 | 196.00 | 197.00 | 193.50 | 196.50 | 196.50 | 1.03% | 1,704 |
| Dec 9, 2025 | 197.50 | 197.50 | 193.00 | 194.50 | 194.50 | -1.77% | 327 |
| Dec 8, 2025 | 201.00 | 201.00 | 197.50 | 198.00 | 198.00 | -1.98% | 2,272 |
| 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 |