AB Sagax (publ) (STO:SAGA.B)
Sweden
· Delayed Price · Currency is SEK 200.80
+1.20 (0.60%)
At close: Dec 5, 2025
AB Sagax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 201.80 | 203.80 | 200.40 | 201.60 | - | 1.00% | 188,798 |
| Dec 4, 2025 | 195.80 | 200.40 | 195.80 | 199.60 | 199.60 | 1.89% | 174,059 |
| Dec 3, 2025 | 197.90 | 198.60 | 195.50 | 195.90 | 195.90 | -0.66% | 178,084 |
| Dec 2, 2025 | 199.20 | 200.20 | 197.20 | 197.20 | 197.20 | -0.95% | 166,421 |
| Dec 1, 2025 | 199.00 | 201.60 | 197.70 | 199.10 | 199.10 | -1.44% | 278,339 |
| Nov 28, 2025 | 202.80 | 203.00 | 200.40 | 202.00 | 202.00 | -0.49% | 467,407 |
| Nov 27, 2025 | 202.20 | 203.60 | 201.60 | 203.00 | 203.00 | - | 379,901 |
| Nov 26, 2025 | 200.80 | 203.00 | 197.50 | 203.00 | 203.00 | 1.50% | 229,010 |
| Nov 25, 2025 | 199.40 | 200.60 | 197.60 | 200.00 | 200.00 | 0.30% | 454,109 |
| Nov 24, 2025 | 199.80 | 200.80 | 198.80 | 199.40 | 199.40 | 0.25% | 625,058 |
| Nov 21, 2025 | 197.00 | 200.40 | 196.50 | 198.90 | 198.90 | 0.51% | 118,114 |
| Nov 20, 2025 | 203.60 | 203.60 | 197.90 | 197.90 | 197.90 | -2.22% | 202,502 |
| Nov 19, 2025 | 202.00 | 203.60 | 199.70 | 202.40 | 202.40 | 0.50% | 228,222 |
| Nov 18, 2025 | 201.60 | 203.40 | 200.60 | 201.40 | 201.40 | -1.18% | 208,359 |
| Nov 17, 2025 | 203.80 | 207.20 | 203.40 | 203.80 | 203.80 | - | 174,411 |
| Nov 14, 2025 | 206.00 | 207.00 | 203.00 | 203.80 | 203.80 | -0.97% | 160,052 |
| Nov 13, 2025 | 206.80 | 209.40 | 205.80 | 205.80 | 205.80 | -0.19% | 185,144 |
| Nov 12, 2025 | 206.40 | 207.60 | 204.60 | 206.20 | 206.20 | -0.10% | 294,605 |
| Nov 11, 2025 | 205.60 | 207.80 | 203.60 | 206.40 | 206.40 | 0.39% | 346,244 |
| Nov 10, 2025 | 210.60 | 212.00 | 205.60 | 205.60 | 205.60 | -2.56% | 171,743 |
| Nov 7, 2025 | 210.00 | 212.00 | 209.60 | 211.00 | 211.00 | 0.38% | 177,964 |
| Nov 6, 2025 | 208.60 | 211.60 | 208.40 | 210.20 | 210.20 | 0.57% | 167,430 |
| Nov 5, 2025 | 210.00 | 212.20 | 208.80 | 209.00 | 209.00 | -1.14% | 394,438 |
| Nov 4, 2025 | 210.60 | 213.20 | 209.00 | 211.40 | 211.40 | -0.28% | 369,318 |
| Nov 3, 2025 | 213.00 | 215.60 | 211.40 | 212.00 | 212.00 | -0.56% | 225,967 |
| Oct 31, 2025 | 216.80 | 217.20 | 213.20 | 213.20 | 213.20 | -1.75% | 166,172 |
| Oct 30, 2025 | 217.00 | 218.20 | 216.20 | 217.00 | 217.00 | -0.37% | 128,884 |
| Oct 29, 2025 | 216.20 | 219.20 | 214.80 | 217.80 | 217.80 | 1.11% | 116,908 |
| Oct 28, 2025 | 220.00 | 220.80 | 215.40 | 215.40 | 215.40 | -2.97% | 289,659 |
| Oct 27, 2025 | 222.80 | 223.40 | 220.00 | 222.00 | 222.00 | -0.45% | 282,481 |
| Oct 24, 2025 | 225.00 | 225.00 | 216.60 | 223.00 | 223.00 | 0.45% | 312,406 |
| Oct 23, 2025 | 221.00 | 223.60 | 217.00 | 222.00 | 222.00 | 0.45% | 303,693 |
| Oct 22, 2025 | 225.60 | 226.80 | 220.20 | 221.00 | 221.00 | -2.04% | 337,027 |
| Oct 21, 2025 | 217.80 | 225.60 | 217.60 | 225.60 | 225.60 | 3.20% | 272,457 |
| Oct 20, 2025 | 216.00 | 218.60 | 214.20 | 218.60 | 218.60 | 1.58% | 226,987 |
| Oct 17, 2025 | 218.00 | 218.20 | 212.60 | 215.20 | 215.20 | -1.28% | 281,371 |
| Oct 16, 2025 | 219.60 | 219.60 | 216.20 | 218.00 | 218.00 | - | 326,559 |
| Oct 15, 2025 | 218.00 | 222.60 | 216.80 | 218.00 | 218.00 | 0.09% | 439,803 |
| Oct 14, 2025 | 209.60 | 219.20 | 208.80 | 217.80 | 217.80 | 4.01% | 698,474 |
| Oct 13, 2025 | 203.00 | 209.40 | 202.80 | 209.40 | 209.40 | 3.46% | 329,504 |
| Oct 10, 2025 | 199.00 | 206.60 | 198.50 | 202.40 | 202.40 | 2.02% | 291,402 |
| Oct 9, 2025 | 199.80 | 200.60 | 196.50 | 198.40 | 198.40 | -0.20% | 145,582 |
| Oct 8, 2025 | 201.00 | 201.80 | 197.10 | 198.80 | 198.80 | -0.10% | 260,314 |
| Oct 7, 2025 | 199.00 | 200.20 | 197.40 | 199.00 | 199.00 | - | 137,817 |
| Oct 6, 2025 | 196.90 | 200.00 | 196.10 | 199.00 | 199.00 | 0.76% | 284,994 |
| Oct 3, 2025 | 195.10 | 198.90 | 195.10 | 197.50 | 197.50 | 1.07% | 286,865 |
| Oct 2, 2025 | 198.10 | 199.40 | 194.30 | 195.40 | 195.40 | -0.86% | 394,467 |
| Oct 1, 2025 | 196.90 | 198.70 | 194.80 | 197.10 | 197.10 | 0.41% | 291,892 |
| Sep 30, 2025 | 194.90 | 196.70 | 192.70 | 196.30 | 196.30 | 0.41% | 325,401 |
| Sep 29, 2025 | 194.60 | 197.80 | 194.10 | 195.50 | 195.50 | 0.72% | 192,000 |
| Sep 26, 2025 | 192.60 | 195.10 | 191.70 | 194.10 | 194.10 | 1.25% | 168,675 |
| Sep 25, 2025 | 196.80 | 196.80 | 191.70 | 191.70 | 191.70 | -2.29% | 224,772 |
| Sep 24, 2025 | 199.00 | 199.30 | 196.10 | 196.20 | 196.20 | -1.06% | 269,858 |
| Sep 23, 2025 | 196.00 | 200.80 | 196.00 | 198.30 | 198.30 | 1.12% | 362,497 |
| Sep 22, 2025 | 202.40 | 203.20 | 195.90 | 196.10 | 196.10 | -3.40% | 254,968 |
| Sep 19, 2025 | 204.60 | 206.80 | 203.00 | 203.00 | 203.00 | -0.98% | 812,577 |
| Sep 18, 2025 | 204.20 | 207.00 | 203.00 | 205.00 | 205.00 | 0.29% | 121,426 |
| Sep 17, 2025 | 204.00 | 205.80 | 201.40 | 204.40 | 204.40 | 1.49% | 171,427 |
| Sep 16, 2025 | 208.00 | 208.00 | 201.40 | 201.40 | 201.40 | -2.42% | 140,360 |
| Sep 15, 2025 | 204.20 | 208.40 | 202.60 | 206.40 | 206.40 | 1.38% | 150,573 |
| Sep 12, 2025 | 201.60 | 204.40 | 201.40 | 203.60 | 203.60 | 1.19% | 177,139 |
| Sep 11, 2025 | 201.00 | 201.80 | 199.20 | 201.20 | 201.20 | 0.10% | 153,077 |
| Sep 10, 2025 | 203.00 | 203.60 | 200.60 | 201.00 | 201.00 | -0.69% | 200,502 |
| Sep 9, 2025 | 202.80 | 204.40 | 201.20 | 202.40 | 202.40 | -0.30% | 161,042 |
| Sep 8, 2025 | 202.40 | 203.80 | 200.60 | 203.00 | 203.00 | 0.30% | 123,751 |
| Sep 5, 2025 | 200.80 | 203.60 | 199.10 | 202.40 | 202.40 | 1.35% | 287,974 |
| Sep 4, 2025 | 198.00 | 202.00 | 197.90 | 199.70 | 199.70 | 1.11% | 210,901 |
| Sep 3, 2025 | 197.00 | 199.50 | 196.20 | 197.50 | 197.50 | 0.46% | 253,949 |
| Sep 2, 2025 | 203.20 | 203.20 | 195.70 | 196.60 | 196.60 | -3.44% | 232,055 |
| Sep 1, 2025 | 205.20 | 207.20 | 203.20 | 203.60 | 203.60 | -0.68% | 113,980 |
| Aug 29, 2025 | 206.00 | 207.60 | 204.80 | 205.00 | 205.00 | -0.19% | 291,982 |
| Aug 28, 2025 | 209.20 | 211.40 | 205.40 | 205.40 | 205.40 | -1.91% | 119,468 |
| Aug 27, 2025 | 209.40 | 214.40 | 208.80 | 209.40 | 209.40 | 0.19% | 199,820 |
| Aug 26, 2025 | 210.20 | 213.80 | 209.00 | 209.00 | 209.00 | -0.85% | 709,037 |
| Aug 25, 2025 | 213.60 | 214.40 | 210.80 | 210.80 | 210.80 | -1.40% | 170,277 |
| Aug 22, 2025 | 211.20 | 213.80 | 210.40 | 213.80 | 213.80 | 1.14% | 250,113 |
| Aug 21, 2025 | 211.40 | 213.20 | 210.40 | 211.40 | 211.40 | -0.47% | 224,231 |
| Aug 20, 2025 | 209.00 | 213.40 | 209.00 | 212.40 | 212.40 | 1.24% | 142,691 |
| Aug 19, 2025 | 207.00 | 210.40 | 206.00 | 209.80 | 209.80 | 1.65% | 110,863 |
| Aug 18, 2025 | 209.60 | 211.60 | 205.00 | 206.40 | 206.40 | -1.62% | 259,548 |
| Aug 15, 2025 | 209.40 | 212.20 | 209.40 | 209.80 | 209.80 | -0.38% | 121,802 |
| Aug 14, 2025 | 211.40 | 212.60 | 210.20 | 210.60 | 210.60 | -0.09% | 316,174 |
| Aug 13, 2025 | 211.80 | 213.00 | 208.40 | 210.80 | 210.80 | -0.47% | 236,247 |
| Aug 12, 2025 | 212.40 | 214.20 | 211.40 | 211.80 | 211.80 | -0.09% | 198,443 |
| Aug 11, 2025 | 213.20 | 215.00 | 212.00 | 212.00 | 212.00 | -0.56% | 240,163 |
| Aug 8, 2025 | 212.80 | 214.00 | 211.60 | 213.20 | 213.20 | 0.47% | 154,325 |
| Aug 7, 2025 | 208.00 | 213.20 | 208.00 | 212.20 | 212.20 | 1.82% | 217,628 |
| Aug 6, 2025 | 211.00 | 213.60 | 207.60 | 208.40 | 208.40 | -0.86% | 285,435 |
| Aug 5, 2025 | 212.20 | 213.00 | 210.00 | 210.20 | 210.20 | -0.38% | 175,051 |
| Aug 4, 2025 | 207.20 | 211.20 | 207.20 | 211.00 | 211.00 | 1.64% | 165,254 |
| Aug 1, 2025 | 205.40 | 208.20 | 204.60 | 207.60 | 207.60 | - | 217,375 |
| Jul 31, 2025 | 210.00 | 211.60 | 207.60 | 207.60 | 207.60 | -0.95% | 232,909 |
| Jul 30, 2025 | 208.80 | 210.20 | 207.40 | 209.60 | 209.60 | -0.57% | 224,771 |
| Jul 29, 2025 | 214.00 | 214.20 | 206.60 | 210.80 | 210.80 | -1.59% | 137,097 |
| Jul 28, 2025 | 216.00 | 218.80 | 214.20 | 214.20 | 214.20 | -0.83% | 129,080 |
| Jul 25, 2025 | 215.00 | 216.60 | 214.00 | 216.00 | 216.00 | -0.55% | 135,419 |
| Jul 24, 2025 | 213.20 | 217.20 | 212.60 | 217.20 | 217.20 | 1.59% | 170,870 |
| Jul 23, 2025 | 217.00 | 217.20 | 213.20 | 213.80 | 213.80 | -0.83% | 290,303 |
| Jul 22, 2025 | 215.60 | 217.00 | 214.60 | 215.60 | 215.60 | -0.09% | 348,679 |
| Jul 21, 2025 | 213.40 | 215.80 | 212.60 | 215.80 | 215.80 | 1.70% | 225,353 |