AB Sagax (publ) (STO:SAGA.D)
Sweden
· Delayed Price · Currency is SEK 34.20
+0.15 (0.44%)
Dec 5, 2025, 3:33 PM CET
AB Sagax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 34.05 | 34.30 | 34.00 | 34.15 | 34.15 | 0.29% | 261,780 |
| Dec 4, 2025 | 33.75 | 34.10 | 33.70 | 34.05 | 34.05 | 1.19% | 169,934 |
| Dec 3, 2025 | 33.70 | 33.90 | 33.65 | 33.65 | 33.65 | -0.15% | 138,538 |
| Dec 2, 2025 | 33.90 | 33.95 | 33.65 | 33.70 | 33.70 | -0.59% | 243,095 |
| Dec 1, 2025 | 34.15 | 34.15 | 33.80 | 33.90 | 33.90 | -0.88% | 280,871 |
| Nov 28, 2025 | 34.25 | 34.25 | 34.10 | 34.20 | 34.20 | - | 124,110 |
| Nov 27, 2025 | 34.15 | 34.30 | 34.00 | 34.20 | 34.20 | 0.15% | 260,809 |
| Nov 26, 2025 | 34.35 | 34.35 | 34.05 | 34.15 | 34.15 | -0.29% | 176,645 |
| Nov 25, 2025 | 34.15 | 34.40 | 34.10 | 34.25 | 34.25 | 0.59% | 336,441 |
| Nov 24, 2025 | 34.10 | 34.25 | 34.00 | 34.05 | 34.05 | -0.29% | 790,564 |
| Nov 21, 2025 | 33.85 | 34.15 | 33.75 | 34.15 | 34.15 | 0.74% | 269,548 |
| Nov 20, 2025 | 33.75 | 33.95 | 33.70 | 33.90 | 33.90 | 0.59% | 327,561 |
| Nov 19, 2025 | 33.30 | 33.85 | 33.25 | 33.70 | 33.70 | 1.20% | 471,418 |
| Nov 18, 2025 | 33.80 | 33.80 | 33.25 | 33.30 | 33.30 | -1.62% | 394,735 |
| Nov 17, 2025 | 33.60 | 33.85 | 33.50 | 33.85 | 33.85 | 0.74% | 342,763 |
| Nov 14, 2025 | 33.75 | 33.90 | 33.50 | 33.60 | 33.60 | -0.59% | 248,922 |
| Nov 13, 2025 | 33.75 | 33.85 | 33.65 | 33.80 | 33.80 | 0.30% | 109,964 |
| Nov 12, 2025 | 33.50 | 33.75 | 33.45 | 33.70 | 33.70 | 0.60% | 202,981 |
| Nov 11, 2025 | 33.35 | 33.50 | 33.25 | 33.50 | 33.50 | 0.45% | 260,021 |
| Nov 10, 2025 | 33.70 | 33.70 | 33.25 | 33.35 | 33.35 | -1.04% | 589,716 |
| Nov 7, 2025 | 33.60 | 33.70 | 33.45 | 33.70 | 33.70 | 0.45% | 212,694 |
| Nov 6, 2025 | 33.45 | 33.75 | 33.40 | 33.55 | 33.55 | - | 255,510 |
| Nov 5, 2025 | 33.50 | 33.60 | 33.25 | 33.55 | 33.55 | - | 354,290 |
| Nov 4, 2025 | 33.45 | 33.65 | 33.30 | 33.55 | 33.55 | 0.45% | 212,223 |
| Nov 3, 2025 | 33.55 | 33.75 | 33.40 | 33.40 | 33.40 | -0.74% | 270,841 |
| Oct 31, 2025 | 33.50 | 33.80 | 33.50 | 33.65 | 33.65 | 0.45% | 142,957 |
| Oct 30, 2025 | 33.50 | 33.65 | 33.40 | 33.50 | 33.50 | 0.15% | 180,613 |
| Oct 29, 2025 | 33.60 | 33.80 | 33.45 | 33.45 | 33.45 | -0.45% | 223,330 |
| Oct 28, 2025 | 33.70 | 33.80 | 33.45 | 33.60 | 33.60 | -0.44% | 229,681 |
| Oct 27, 2025 | 34.10 | 34.15 | 33.70 | 33.75 | 33.75 | -0.74% | 238,374 |
| Oct 24, 2025 | 34.25 | 34.35 | 33.70 | 34.00 | 34.00 | -0.73% | 368,740 |
| Oct 23, 2025 | 34.35 | 34.35 | 34.05 | 34.25 | 34.25 | - | 183,045 |
| Oct 22, 2025 | 34.40 | 34.45 | 34.25 | 34.25 | 34.25 | -0.72% | 148,929 |
| Oct 21, 2025 | 34.20 | 34.50 | 34.10 | 34.50 | 34.50 | 0.88% | 364,089 |
| Oct 20, 2025 | 34.05 | 34.20 | 33.85 | 34.20 | 34.20 | 0.44% | 133,350 |
| Oct 17, 2025 | 34.10 | 34.10 | 33.85 | 34.05 | 34.05 | -0.44% | 336,319 |
| Oct 16, 2025 | 34.20 | 34.35 | 34.00 | 34.20 | 34.20 | -0.15% | 206,803 |
| Oct 15, 2025 | 34.10 | 34.25 | 34.00 | 34.25 | 34.25 | 0.88% | 229,441 |
| Oct 14, 2025 | 33.95 | 34.20 | 33.80 | 33.95 | 33.95 | 0.15% | 222,104 |
| Oct 13, 2025 | 33.80 | 34.00 | 33.55 | 33.90 | 33.90 | 0.89% | 216,942 |
| Oct 10, 2025 | 33.40 | 33.80 | 33.35 | 33.60 | 33.60 | 0.90% | 439,696 |
| Oct 9, 2025 | 33.45 | 33.65 | 33.30 | 33.30 | 33.30 | -0.45% | 237,008 |
| Oct 8, 2025 | 33.55 | 33.60 | 33.40 | 33.45 | 33.45 | -0.15% | 231,644 |
| Oct 7, 2025 | 33.55 | 33.60 | 33.45 | 33.50 | 33.50 | 0.15% | 219,306 |
| Oct 6, 2025 | 33.50 | 33.70 | 33.40 | 33.45 | 33.45 | -0.15% | 211,441 |
| Oct 3, 2025 | 33.30 | 33.75 | 33.25 | 33.50 | 33.50 | 0.90% | 255,833 |
| Oct 2, 2025 | 33.55 | 33.65 | 33.20 | 33.20 | 33.20 | -1.04% | 395,805 |
| Oct 1, 2025 | 33.75 | 33.80 | 33.45 | 33.55 | 33.55 | -0.59% | 328,789 |
| Sep 30, 2025 | 34.00 | 34.00 | 33.50 | 33.75 | 33.75 | -0.44% | 279,000 |
| Sep 29, 2025 | 34.00 | 34.00 | 33.70 | 33.90 | 33.90 | -1.17% | 422,604 |
| Sep 26, 2025 | 34.05 | 34.35 | 33.90 | 34.30 | 33.80 | 0.88% | 251,432 |
| Sep 25, 2025 | 34.05 | 34.15 | 33.90 | 34.00 | 33.50 | -0.15% | 248,060 |
| Sep 24, 2025 | 33.90 | 34.15 | 33.90 | 34.05 | 33.55 | 0.44% | 268,439 |
| Sep 23, 2025 | 34.10 | 34.25 | 33.85 | 33.90 | 33.41 | -0.44% | 234,175 |
| Sep 22, 2025 | 34.30 | 34.40 | 33.95 | 34.05 | 33.55 | -0.15% | 341,560 |
| Sep 19, 2025 | 34.55 | 34.70 | 34.10 | 34.10 | 33.60 | -0.73% | 894,164 |
| Sep 18, 2025 | 34.50 | 34.70 | 34.35 | 34.35 | 33.85 | -0.15% | 165,898 |
| Sep 17, 2025 | 34.45 | 34.60 | 34.30 | 34.40 | 33.90 | 0.15% | 250,065 |
| Sep 16, 2025 | 34.45 | 34.65 | 34.30 | 34.35 | 33.85 | - | 263,418 |
| Sep 15, 2025 | 34.25 | 34.55 | 34.20 | 34.35 | 33.85 | 0.44% | 479,085 |
| Sep 12, 2025 | 33.85 | 34.30 | 33.80 | 34.20 | 33.70 | 1.03% | 321,625 |
| Sep 11, 2025 | 33.85 | 34.00 | 33.70 | 33.85 | 33.36 | - | 182,101 |
| Sep 10, 2025 | 33.80 | 33.95 | 33.75 | 33.85 | 33.36 | 0.59% | 171,769 |
| Sep 9, 2025 | 33.70 | 33.80 | 33.55 | 33.65 | 33.16 | 0.15% | 146,104 |
| Sep 8, 2025 | 33.80 | 33.80 | 33.45 | 33.60 | 33.11 | -0.44% | 179,672 |
| Sep 5, 2025 | 33.55 | 33.75 | 33.35 | 33.75 | 33.26 | 1.05% | 206,010 |
| Sep 4, 2025 | 33.45 | 33.65 | 33.25 | 33.40 | 32.91 | -0.15% | 500,365 |
| Sep 3, 2025 | 33.65 | 33.90 | 33.25 | 33.45 | 32.96 | -0.45% | 537,381 |
| Sep 2, 2025 | 34.15 | 34.15 | 33.55 | 33.60 | 33.11 | -1.32% | 323,974 |
| Sep 1, 2025 | 34.20 | 34.35 | 34.00 | 34.05 | 33.55 | -0.58% | 144,814 |
| Aug 29, 2025 | 34.15 | 34.35 | 34.00 | 34.25 | 33.75 | 0.59% | 310,835 |
| Aug 28, 2025 | 34.45 | 34.45 | 34.00 | 34.05 | 33.55 | -0.29% | 311,996 |
| Aug 27, 2025 | 34.30 | 34.50 | 34.10 | 34.15 | 33.65 | -0.29% | 198,281 |
| Aug 26, 2025 | 34.20 | 34.35 | 34.05 | 34.25 | 33.75 | 0.44% | 256,213 |
| Aug 25, 2025 | 34.40 | 34.40 | 34.05 | 34.10 | 33.60 | -0.73% | 179,283 |
| Aug 22, 2025 | 34.25 | 34.55 | 34.15 | 34.35 | 33.85 | 0.29% | 197,961 |
| Aug 21, 2025 | 34.25 | 34.35 | 34.00 | 34.25 | 33.75 | 0.44% | 170,047 |
| Aug 20, 2025 | 34.05 | 34.30 | 34.00 | 34.10 | 33.60 | 0.44% | 318,696 |
| Aug 19, 2025 | 34.20 | 34.20 | 33.95 | 33.95 | 33.46 | -0.29% | 225,729 |
| Aug 18, 2025 | 33.90 | 34.30 | 33.90 | 34.05 | 33.55 | 0.59% | 449,590 |
| Aug 15, 2025 | 34.00 | 34.30 | 33.85 | 33.85 | 33.36 | -0.29% | 117,646 |
| Aug 14, 2025 | 33.85 | 34.10 | 33.70 | 33.95 | 33.46 | 0.30% | 214,008 |
| Aug 13, 2025 | 34.15 | 34.20 | 33.80 | 33.85 | 33.36 | -0.59% | 280,146 |
| Aug 12, 2025 | 34.30 | 34.35 | 34.05 | 34.05 | 33.55 | - | 122,840 |
| Aug 11, 2025 | 34.45 | 34.50 | 34.05 | 34.05 | 33.55 | -0.73% | 121,402 |
| Aug 8, 2025 | 34.75 | 34.85 | 34.30 | 34.30 | 33.80 | -1.29% | 362,521 |
| Aug 7, 2025 | 34.55 | 34.75 | 34.45 | 34.75 | 34.24 | 0.14% | 277,872 |
| Aug 6, 2025 | 34.20 | 34.70 | 34.20 | 34.70 | 34.19 | 1.46% | 799,202 |
| Aug 5, 2025 | 34.00 | 34.20 | 33.80 | 34.20 | 33.70 | 0.74% | 351,115 |
| Aug 4, 2025 | 33.65 | 34.00 | 33.60 | 33.95 | 33.46 | 1.19% | 324,478 |
| Aug 1, 2025 | 33.20 | 33.55 | 33.10 | 33.55 | 33.06 | 1.05% | 292,025 |
| Jul 31, 2025 | 33.50 | 33.50 | 33.20 | 33.20 | 32.72 | -0.45% | 212,052 |
| Jul 30, 2025 | 33.50 | 33.70 | 33.30 | 33.35 | 32.86 | -0.45% | 261,562 |
| Jul 29, 2025 | 33.35 | 33.60 | 33.30 | 33.50 | 33.01 | 0.45% | 128,881 |
| Jul 28, 2025 | 33.50 | 33.70 | 33.35 | 33.35 | 32.86 | -0.30% | 136,080 |
| Jul 25, 2025 | 33.40 | 33.45 | 33.25 | 33.45 | 32.96 | 0.45% | 165,136 |
| Jul 24, 2025 | 33.30 | 33.45 | 33.20 | 33.30 | 32.81 | 0.15% | 159,143 |
| Jul 23, 2025 | 33.40 | 33.50 | 33.20 | 33.25 | 32.77 | -0.30% | 153,681 |
| Jul 22, 2025 | 33.45 | 33.60 | 33.35 | 33.35 | 32.86 | -0.30% | 96,150 |
| Jul 21, 2025 | 33.15 | 33.55 | 33.15 | 33.45 | 32.96 | 1.06% | 264,646 |