Saxlund Group AB (publ) (STO:SAXG)
Sweden
· Delayed Price · Currency is SEK 14.40
-0.05 (-0.35%)
At close: Mar 6, 2026
Saxlund Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 14.40 | 14.55 | 14.30 | 14.40 | 14.40 | -0.35% | 1,488 |
| Mar 5, 2026 | 13.40 | 15.20 | 13.40 | 14.45 | 14.45 | 7.04% | 6,575 |
| Mar 4, 2026 | 12.70 | 13.75 | 12.70 | 13.50 | 13.50 | 6.72% | 5,363 |
| Mar 3, 2026 | 12.65 | 12.70 | 12.65 | 12.65 | 12.65 | -2.69% | 1,693 |
| Mar 2, 2026 | 12.80 | 13.00 | 12.70 | 13.00 | 13.00 | 1.56% | 1,626 |
| Feb 27, 2026 | 12.70 | 13.10 | 12.70 | 12.80 | 12.80 | -2.29% | 1,239 |
| Feb 26, 2026 | 12.70 | 13.10 | 12.60 | 13.10 | 13.10 | 2.75% | 2,275 |
| Feb 25, 2026 | 12.80 | 12.80 | 12.55 | 12.75 | 12.75 | -1.54% | 3,217 |
| Feb 24, 2026 | 13.00 | 13.05 | 12.55 | 12.95 | 12.95 | -1.15% | 7,522 |
| Feb 23, 2026 | 12.35 | 13.45 | 12.35 | 13.10 | 13.10 | 3.56% | 7,274 |
| Feb 20, 2026 | 12.05 | 12.70 | 12.05 | 12.65 | 12.65 | 6.30% | 6,435 |
| Feb 19, 2026 | 11.05 | 12.05 | 11.00 | 11.90 | 11.90 | 14.98% | 30,380 |
| Feb 18, 2026 | 10.20 | 10.40 | 10.20 | 10.35 | 10.35 | 2.48% | 2,549 |
| Feb 17, 2026 | 10.15 | 10.65 | 10.10 | 10.10 | 10.10 | -0.49% | 2,769 |
| Feb 16, 2026 | 10.15 | 10.15 | 10.10 | 10.15 | 10.15 | - | 588 |
| Feb 13, 2026 | 10.15 | 10.15 | 10.10 | 10.15 | 10.15 | 0.50% | 766 |
| Feb 12, 2026 | 10.30 | 10.30 | 10.10 | 10.10 | 10.10 | -2.42% | 4,440 |
| Feb 11, 2026 | 10.40 | 10.45 | 10.35 | 10.35 | 10.35 | -2.36% | 3,468 |
| Feb 10, 2026 | 10.50 | 10.60 | 10.50 | 10.60 | 10.60 | -1.40% | 27 |
| Feb 9, 2026 | 10.25 | 10.75 | 10.15 | 10.75 | 10.75 | 2.38% | 989 |
| Feb 6, 2026 | 10.25 | 10.50 | 10.20 | 10.50 | 10.50 | 2.94% | 2,773 |
| Feb 5, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 1 |
| Feb 4, 2026 | 10.20 | 10.55 | 10.20 | 10.20 | 10.20 | - | 98 |
| Feb 3, 2026 | 10.25 | 10.60 | 10.15 | 10.20 | 10.20 | -0.49% | 2,463 |
| Feb 2, 2026 | 10.50 | 10.65 | 10.25 | 10.25 | 10.25 | -2.38% | 1,807 |
| Jan 30, 2026 | 10.40 | 10.55 | 10.40 | 10.50 | 10.50 | -1.41% | 1,019 |
| Jan 29, 2026 | 10.75 | 10.75 | 10.35 | 10.65 | 10.65 | -0.47% | 1,001 |
| Jan 28, 2026 | 10.40 | 10.80 | 10.25 | 10.70 | 10.70 | 4.39% | 4,520 |
| Jan 27, 2026 | 10.40 | 10.45 | 10.25 | 10.25 | 10.25 | -2.84% | 319 |
| Jan 26, 2026 | 10.45 | 10.65 | 10.40 | 10.55 | 10.55 | 0.96% | 532 |
| Jan 23, 2026 | 10.35 | 10.65 | 10.35 | 10.45 | 10.45 | 0.48% | 1,284 |
| Jan 22, 2026 | 10.25 | 10.85 | 10.25 | 10.40 | 10.40 | -2.80% | 764 |
| Jan 21, 2026 | 10.75 | 10.75 | 10.15 | 10.70 | 10.70 | 0.94% | 85 |
| Jan 20, 2026 | 10.15 | 10.60 | 10.15 | 10.60 | 10.60 | 4.95% | 2,586 |
| Jan 19, 2026 | 10.30 | 10.30 | 10.10 | 10.10 | 10.10 | -1.94% | 908 |
| Jan 16, 2026 | 10.30 | 10.45 | 10.30 | 10.30 | 10.30 | -1.90% | 285 |
| Jan 15, 2026 | 10.25 | 10.70 | 10.25 | 10.50 | 10.50 | 2.44% | 6,006 |
| Jan 14, 2026 | 10.25 | 10.25 | 10.20 | 10.25 | 10.25 | - | 24 |
| Jan 13, 2026 | 10.55 | 10.75 | 10.15 | 10.25 | 10.25 | -2.38% | 7,334 |
| Jan 12, 2026 | 10.75 | 10.90 | 10.50 | 10.50 | 10.50 | -2.33% | 3,221 |
| Jan 9, 2026 | 10.75 | 11.00 | 10.70 | 10.75 | 10.75 | -1.38% | 394 |
| Jan 8, 2026 | 11.00 | 11.00 | 10.65 | 10.90 | 10.90 | -0.91% | 1,478 |
| Jan 7, 2026 | 11.00 | 11.00 | 10.85 | 11.00 | 11.00 | - | 813 |
| Jan 5, 2026 | 11.70 | 11.70 | 11.00 | 11.00 | 11.00 | -0.90% | 3,282 |
| Jan 2, 2026 | 11.05 | 12.70 | 11.00 | 11.10 | 11.10 | 1.37% | 10,614 |
| Dec 30, 2025 | 10.80 | 10.95 | 10.30 | 10.95 | 10.95 | -1.79% | 2,564 |
| Dec 29, 2025 | 10.75 | 11.15 | 10.20 | 11.15 | 11.15 | 3.72% | 8,949 |
| Dec 23, 2025 | 9.38 | 11.75 | 9.18 | 10.75 | 10.75 | 11.05% | 17,638 |
| Dec 22, 2025 | 9.40 | 9.74 | 9.28 | 9.68 | 9.68 | 0.83% | 14,523 |
| Dec 19, 2025 | 9.80 | 9.80 | 9.60 | 9.60 | 9.60 | -2.04% | 505 |
| Dec 18, 2025 | 9.80 | 10.00 | 9.80 | 9.80 | 9.80 | -0.20% | 5,119 |
| Dec 17, 2025 | 9.96 | 10.30 | 9.80 | 9.82 | 9.82 | 0.20% | 1,760 |
| Dec 16, 2025 | 9.98 | 9.98 | 9.80 | 9.80 | 9.80 | -2.00% | 2,723 |
| Dec 15, 2025 | 10.15 | 10.25 | 10.00 | 10.00 | 10.00 | -1.48% | 1,823 |
| Dec 12, 2025 | 10.10 | 10.15 | 9.92 | 10.15 | 10.15 | 1.00% | 10,806 |
| Dec 11, 2025 | 8.80 | 10.55 | 8.80 | 10.05 | 10.05 | 12.67% | 13,394 |
| Dec 10, 2025 | 8.88 | 8.98 | 8.72 | 8.92 | 8.92 | -1.98% | 502 |
| Dec 9, 2025 | 9.18 | 9.18 | 8.82 | 9.10 | 9.10 | 0.89% | 2,998 |
| Dec 8, 2025 | 9.50 | 9.64 | 8.42 | 9.02 | 9.02 | -3.63% | 2,359 |
| Dec 5, 2025 | 9.52 | 9.70 | 9.36 | 9.36 | 9.36 | -1.68% | 1,183 |
| Dec 4, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -0.42% | 2,157 |
| Dec 3, 2025 | 9.64 | 9.64 | 9.56 | 9.56 | 9.56 | -1.04% | 500 |
| Dec 2, 2025 | 9.90 | 10.00 | 9.66 | 9.66 | 9.66 | -2.62% | 949 |
| Dec 1, 2025 | 9.86 | 9.92 | 9.86 | 9.92 | 9.92 | -4.15% | 527 |
| Nov 28, 2025 | 10.00 | 10.50 | 9.72 | 10.35 | 10.35 | 3.50% | 105 |
| Nov 27, 2025 | 9.94 | 10.00 | 9.86 | 10.00 | 10.00 | 4.82% | 1,060 |
| Nov 26, 2025 | 9.76 | 9.84 | 9.50 | 9.54 | 9.54 | -2.25% | 3,039 |
| Nov 25, 2025 | 9.26 | 9.76 | 9.22 | 9.76 | 9.76 | 6.55% | 1,077 |
| Nov 24, 2025 | 9.12 | 9.64 | 9.12 | 9.16 | 9.16 | -1.93% | 608 |
| Nov 21, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -1.68% | 3 |
| Nov 20, 2025 | 9.68 | 9.68 | 9.50 | 9.50 | 9.50 | - | 166 |
| Nov 19, 2025 | 9.50 | 9.52 | 9.50 | 9.50 | 9.50 | 1.71% | 61 |
| Nov 18, 2025 | 9.40 | 9.74 | 9.34 | 9.34 | 9.34 | -1.48% | 653 |
| Nov 17, 2025 | 9.50 | 9.50 | 9.48 | 9.48 | 9.48 | -0.21% | 102 |
| Nov 14, 2025 | 9.50 | 9.56 | 9.50 | 9.50 | 9.50 | 0.42% | 1,181 |
| Nov 13, 2025 | 9.84 | 9.84 | 9.42 | 9.46 | 9.46 | -0.63% | 293 |
| Nov 12, 2025 | 9.64 | 10.00 | 9.52 | 9.52 | 9.52 | -2.26% | 3,611 |
| Nov 11, 2025 | 9.72 | 9.74 | 9.62 | 9.74 | 9.74 | 0.21% | 3,357 |
| Nov 10, 2025 | 9.86 | 9.86 | 9.72 | 9.72 | 9.72 | -3.28% | 133 |
| Nov 7, 2025 | 9.72 | 10.15 | 9.72 | 10.05 | 10.05 | 3.40% | 301 |
| Nov 6, 2025 | 10.00 | 10.00 | 9.64 | 9.72 | 9.72 | -1.82% | 141 |
| Nov 5, 2025 | 9.96 | 9.96 | 9.90 | 9.90 | 9.90 | - | 980 |
| Nov 4, 2025 | 9.82 | 10.20 | 9.82 | 9.90 | 9.90 | -3.88% | 1,076 |
| Nov 3, 2025 | 10.45 | 10.45 | 9.70 | 10.30 | 10.30 | -3.74% | 4,393 |
| Oct 31, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 4.90% | 141 |
| Oct 30, 2025 | 10.40 | 10.70 | 10.20 | 10.20 | 10.20 | -2.86% | 3,359 |
| Oct 29, 2025 | 10.50 | 10.50 | 10.35 | 10.50 | 10.50 | - | 896 |
| Oct 28, 2025 | 10.35 | 10.50 | 10.30 | 10.50 | 10.50 | 2.94% | 831 |
| Oct 27, 2025 | 10.25 | 10.85 | 10.20 | 10.20 | 10.20 | 1.49% | 3,850 |
| Oct 24, 2025 | 10.10 | 10.40 | 10.05 | 10.05 | 10.05 | -0.50% | 324 |
| Oct 23, 2025 | 10.20 | 10.20 | 10.10 | 10.10 | 10.10 | -0.49% | 285 |
| Oct 22, 2025 | 10.20 | 10.45 | 10.15 | 10.15 | 10.15 | -2.40% | 953 |
| Oct 21, 2025 | 10.20 | 10.50 | 10.20 | 10.40 | 10.40 | 1.96% | 360 |
| Oct 20, 2025 | 10.40 | 10.50 | 10.15 | 10.20 | 10.20 | -0.49% | 604 |
| Oct 17, 2025 | 10.40 | 10.40 | 10.25 | 10.25 | 10.25 | -0.97% | 1,644 |
| Oct 16, 2025 | 10.00 | 10.45 | 10.00 | 10.35 | 10.35 | 3.50% | 283 |
| Oct 15, 2025 | 10.20 | 10.45 | 9.96 | 10.00 | 10.00 | -1.48% | 6,900 |
| Oct 14, 2025 | 10.10 | 10.20 | 9.98 | 10.15 | 10.15 | -0.49% | 871 |
| Oct 13, 2025 | 10.10 | 10.40 | 10.10 | 10.20 | 10.20 | 0.99% | 172 |
| Oct 10, 2025 | 10.10 | 10.15 | 10.10 | 10.10 | 10.10 | - | 2,496 |