AB Sagax Class A SAGA_A
OMXSTO · Sweden · Finance
SEK 158.00+1.00 (+0.64%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 158.00 | +0.64% | SEK 158.00 | SEK 160.50 | SEK 157.00 | 1.68K |
| 2026-09-30 | SEK 157.00 | -1.26% | SEK 159.00 | SEK 160.00 | SEK 157.00 | 276 |
| 2026-09-29 | SEK 159.00 | +1.27% | SEK 158.00 | SEK 161.00 | SEK 156.50 | 760 |
| 2026-09-28 | SEK 157.00 | +0.64% | SEK 156.00 | SEK 158.50 | SEK 156.00 | 1.23K |
| 2026-09-25 | SEK 156.00 | -1.89% | SEK 158.50 | SEK 160.00 | SEK 156.00 | 428 |
| 2026-09-24 | SEK 159.00 | -2.45% | SEK 163.00 | SEK 163.00 | SEK 159.00 | 1.39K |
| 2026-09-23 | SEK 163.00 | -2.40% | SEK 166.00 | SEK 166.00 | SEK 163.00 | 2.80K |
| 2026-09-22 | SEK 167.00 | 0.00% | SEK 167.00 | SEK 168.00 | SEK 167.00 | 125 |
| 2026-09-21 | SEK 167.00 | +2.14% | SEK 163.00 | SEK 167.00 | SEK 162.50 | 3.35K |
| 2026-09-18 | SEK 163.50 | -0.91% | SEK 164.50 | SEK 164.50 | SEK 163.50 | 1.99K |
| 2026-09-17 | SEK 165.00 | -0.30% | SEK 167.00 | SEK 168.50 | SEK 165.00 | 1.93K |
| 2026-09-16 | SEK 165.50 | -0.90% | SEK 167.00 | SEK 167.00 | SEK 165.50 | 317 |
| 2026-09-15 | SEK 167.00 | -0.60% | SEK 168.50 | SEK 168.50 | SEK 165.00 | 438 |
| 2026-09-14 | SEK 168.00 | -1.75% | SEK 171.50 | SEK 171.50 | SEK 168.00 | 411 |
| 2026-09-11 | SEK 171.00 | -1.44% | SEK 169.50 | SEK 171.50 | SEK 168.00 | 2.00K |
| 2026-09-10 | SEK 173.50 | +1.46% | SEK 171.00 | SEK 176.00 | SEK 171.00 | 903 |
| 2026-09-09 | SEK 171.00 | -1.72% | SEK 174.00 | SEK 174.00 | SEK 171.00 | 12.04K |
| 2026-09-08 | SEK 174.00 | -0.57% | SEK 174.50 | SEK 175.00 | SEK 173.50 | 911 |
| 2026-09-07 | SEK 175.00 | -0.57% | SEK 176.00 | SEK 176.00 | SEK 173.00 | 694 |
| 2026-09-04 | SEK 176.00 | -1.12% | SEK 178.50 | SEK 178.50 | SEK 174.50 | 1.02K |
| 2026-09-03 | SEK 178.00 | +4.40% | SEK 172.00 | SEK 178.00 | SEK 172.00 | 52.09K |
| 2026-09-02 | SEK 170.50 | +0.29% | SEK 171.00 | SEK 173.00 | SEK 170.50 | 201 |
| 2026-09-01 | SEK 170.00 | +2.41% | SEK 166.50 | SEK 170.00 | SEK 165.50 | 3.65K |
| 2026-08-31 | SEK 166.00 | -4.60% | SEK 168.50 | SEK 168.50 | SEK 166.00 | 12.74K |
| 2026-08-28 | SEK 174.00 | +1.46% | SEK 171.50 | SEK 174.00 | SEK 168.00 | 8.22K |
| 2026-08-27 | SEK 171.50 | +0.59% | SEK 171.50 | SEK 172.00 | SEK 170.50 | 2.11K |
| 2026-08-26 | SEK 170.50 | +1.19% | SEK 168.50 | SEK 171.00 | SEK 167.00 | 3.34K |
| 2026-08-25 | SEK 168.50 | -1.75% | SEK 171.50 | SEK 173.00 | SEK 168.50 | 1.96K |
| 2026-08-24 | SEK 171.50 | +2.39% | SEK 172.50 | SEK 173.00 | SEK 170.00 | 1.89K |
| 2026-08-21 | SEK 167.50 | +1.52% | SEK 165.00 | SEK 168.00 | SEK 164.50 | 1.31K |
| 2026-08-20 | SEK 165.00 | 0.00% | SEK 165.50 | SEK 166.00 | SEK 164.50 | 1.60K |
| 2026-08-19 | SEK 165.00 | -0.60% | SEK 165.50 | SEK 166.00 | SEK 164.50 | 2.59K |
| 2026-08-18 | SEK 166.00 | +1.22% | SEK 162.50 | SEK 166.50 | SEK 162.00 | 2.69K |
| 2026-08-17 | SEK 164.00 | -0.30% | SEK 164.00 | SEK 164.00 | SEK 161.50 | 522 |
| 2026-08-14 | SEK 164.50 | -0.30% | SEK 165.00 | SEK 165.00 | SEK 163.00 | 372 |
| 2026-08-13 | SEK 165.00 | -0.60% | SEK 165.00 | SEK 166.00 | SEK 163.00 | 575 |
| 2026-08-12 | SEK 166.00 | +0.91% | SEK 163.50 | SEK 166.50 | SEK 163.50 | 1.44K |
| 2026-08-11 | SEK 164.50 | -0.30% | SEK 163.50 | SEK 164.50 | SEK 162.50 | 164 |
| 2026-08-10 | SEK 165.00 | -2.65% | SEK 168.00 | SEK 168.00 | SEK 164.00 | 1.08K |
| 2026-08-07 | SEK 169.50 | +0.59% | SEK 168.00 | SEK 169.50 | SEK 166.00 | 220 |
| 2026-08-06 | SEK 168.50 | -1.75% | SEK 170.50 | SEK 171.00 | SEK 168.50 | 184 |
| 2026-08-05 | SEK 171.50 | 0.00% | SEK 174.00 | SEK 174.00 | SEK 170.00 | 1.71K |
| 2026-08-04 | SEK 171.50 | +1.18% | SEK 170.00 | SEK 172.00 | SEK 169.00 | 634 |
| 2026-08-03 | SEK 169.50 | +0.89% | SEK 166.50 | SEK 169.50 | SEK 166.50 | 1.01K |
| 2026-07-31 | SEK 168.00 | +0.30% | SEK 167.50 | SEK 168.00 | SEK 167.00 | 101 |
| 2026-07-30 | SEK 167.50 | +0.90% | SEK 166.00 | SEK 168.50 | SEK 166.00 | 1.26K |
| 2026-07-29 | SEK 166.00 | 0.00% | SEK 166.00 | SEK 166.00 | SEK 166.00 | 87 |
| 2026-07-28 | SEK 166.00 | +0.30% | SEK 167.00 | SEK 167.00 | SEK 166.00 | 67 |
| 2026-07-27 | SEK 165.50 | +2.48% | SEK 161.00 | SEK 165.50 | SEK 161.00 | 1.69K |
| 2026-07-24 | SEK 161.50 | 0.00% | SEK 162.00 | SEK 162.00 | SEK 160.00 | 1.01K |
| 2026-07-23 | SEK 161.50 | -1.52% | SEK 163.50 | SEK 166.00 | SEK 161.50 | 977 |
| 2026-07-22 | SEK 164.00 | +1.23% | SEK 161.00 | SEK 164.50 | SEK 161.00 | 737 |
| 2026-07-21 | SEK 162.00 | -2.70% | SEK 167.00 | SEK 167.00 | SEK 161.50 | 276 |
| 2026-07-20 | SEK 166.50 | -2.06% | SEK 170.00 | SEK 170.00 | SEK 166.50 | 10.18K |
| 2026-07-17 | SEK 170.00 | -0.58% | SEK 170.00 | SEK 173.00 | SEK 165.00 | 808 |
| 2026-07-16 | SEK 171.00 | -0.87% | SEK 170.00 | SEK 172.00 | SEK 170.00 | 1.18K |
| 2026-07-15 | SEK 172.50 | +2.99% | SEK 166.50 | SEK 172.50 | SEK 165.50 | 1.79K |
| 2026-07-14 | SEK 167.50 | +3.72% | SEK 161.50 | SEK 167.50 | SEK 159.50 | 1.63K |
| 2026-07-13 | SEK 161.50 | +2.22% | SEK 161.00 | SEK 165.50 | SEK 159.00 | 4.71K |
| 2026-07-10 | SEK 158.00 | -1.25% | SEK 159.50 | SEK 163.50 | SEK 158.00 | 906 |
| 2026-07-09 | SEK 160.00 | +2.24% | SEK 158.00 | SEK 160.00 | SEK 158.00 | 892 |
| 2026-07-08 | SEK 156.50 | -6.01% | SEK 163.00 | SEK 163.00 | SEK 156.00 | 1.53K |
| 2026-07-07 | SEK 166.50 | -0.60% | SEK 167.00 | SEK 167.00 | SEK 165.00 | 856 |
| 2026-07-06 | SEK 167.50 | +1.82% | SEK 165.00 | SEK 167.50 | SEK 165.00 | 1.99K |
| 2026-07-03 | SEK 164.50 | +1.54% | SEK 162.00 | SEK 165.00 | SEK 160.50 | 1.13K |
| 2026-07-02 | SEK 162.00 | +5.54% | SEK 153.00 | SEK 162.00 | SEK 153.00 | 5.00K |
| 2026-07-01 | SEK 153.50 | -0.65% | SEK 154.50 | SEK 155.50 | SEK 152.00 | 9.25K |
| 2026-06-30 | SEK 154.50 | +3.34% | SEK 149.50 | SEK 156.50 | SEK 149.50 | 2.37K |
| 2026-06-29 | SEK 149.50 | -0.99% | SEK 150.50 | SEK 150.50 | SEK 149.00 | 1.69K |
| 2026-06-26 | SEK 151.00 | +0.33% | SEK 150.50 | SEK 151.50 | SEK 149.00 | 407 |
| 2026-06-25 | SEK 150.50 | +3.44% | SEK 145.00 | SEK 150.50 | SEK 145.00 | 1.89K |
| 2026-06-24 | SEK 145.50 | -1.02% | SEK 149.00 | SEK 149.00 | SEK 144.00 | 4.26K |
| 2026-06-23 | SEK 147.00 | -0.68% | SEK 146.50 | SEK 148.00 | SEK 146.50 | 981 |
| 2026-06-22 | SEK 148.00 | +0.68% | SEK 148.50 | SEK 148.50 | SEK 146.00 | 1.11K |
| 2026-06-18 | SEK 147.00 | -3.29% | SEK 151.50 | SEK 151.50 | SEK 147.00 | 1.13K |
| 2026-06-17 | SEK 152.00 | -1.30% | SEK 154.00 | SEK 154.00 | SEK 150.50 | 789 |
| 2026-06-16 | SEK 154.00 | -0.96% | SEK 155.50 | SEK 156.00 | SEK 152.50 | 803 |
| 2026-06-15 | SEK 155.50 | -2.51% | SEK 161.00 | SEK 162.50 | SEK 155.50 | 565 |
| 2026-06-12 | SEK 159.50 | +0.63% | SEK 159.00 | SEK 159.50 | SEK 155.00 | 485 |
| 2026-06-11 | SEK 158.50 | -1.25% | SEK 159.50 | SEK 159.50 | SEK 155.50 | 2.08K |
| 2026-06-10 | SEK 160.50 | -0.93% | SEK 160.50 | SEK 161.00 | SEK 158.50 | 698 |
| 2026-06-09 | SEK 162.00 | +0.62% | SEK 161.00 | SEK 162.00 | SEK 159.00 | 572 |
| 2026-06-08 | SEK 161.00 | +1.58% | SEK 156.50 | SEK 161.00 | SEK 156.50 | 2.81K |
| 2026-06-05 | SEK 158.50 | -1.55% | SEK 161.50 | SEK 162.50 | SEK 158.50 | 1.45K |
| 2026-06-04 | SEK 161.00 | +0.31% | SEK 159.50 | SEK 163.00 | SEK 159.50 | 1.19K |
| 2026-06-03 | SEK 160.50 | -0.93% | SEK 161.00 | SEK 161.00 | SEK 159.50 | 2.35K |
| 2026-06-02 | SEK 162.00 | -1.22% | SEK 163.00 | SEK 167.00 | SEK 161.50 | 2.65K |
| 2026-06-01 | SEK 164.00 | -1.20% | SEK 165.50 | SEK 166.00 | SEK 164.00 | 1.96K |
| 2026-05-29 | SEK 166.00 | -0.90% | SEK 167.50 | SEK 167.50 | SEK 166.00 | 4.75K |
| 2026-05-28 | SEK 167.50 | -3.18% | SEK 173.00 | SEK 173.00 | SEK 166.00 | 3.90K |