SAGA_D Historical data - AB Sagax | Makkler

SAGA_D Historical data - AB Sagax | Makkler

Historical data (last year, daily)

Showing the newest 90 of 250 daily rows. The CSV includes the full year.

Date	Close	Change	Open	High	Low	Volume
2026-10-29	SEK 31.65	+0.16%	SEK 31.60	SEK 31.70	SEK 31.50	354.76K
2026-10-28	SEK 31.60	-0.16%	SEK 31.65	SEK 31.65	SEK 31.50	296.36K
2026-10-27	SEK 31.65	-0.16%	SEK 31.80	SEK 31.80	SEK 31.60	397.21K
2026-10-26	SEK 31.70	0.00%	SEK 31.60	SEK 31.90	SEK 31.55	455.73K
2026-10-23	SEK 31.70	+0.96%	SEK 31.35	SEK 31.70	SEK 31.25	644.88K
2026-10-22	SEK 31.40	+2.28%	SEK 30.70	SEK 31.50	SEK 30.60	839.24K
2026-10-21	SEK 30.70	-0.81%	SEK 30.85	SEK 30.95	SEK 30.70	420.66K
2026-10-20	SEK 30.95	+0.65%	SEK 30.70	SEK 30.95	SEK 30.50	645.20K
2026-10-19	SEK 30.75	-0.65%	SEK 30.90	SEK 30.90	SEK 30.70	415.83K
2026-10-16	SEK 30.95	+0.32%	SEK 30.80	SEK 31.15	SEK 30.80	556.84K
2026-10-15	SEK 30.85	+0.33%	SEK 30.75	SEK 30.95	SEK 30.50	833.01K
2026-10-14	SEK 30.75	+1.32%	SEK 30.35	SEK 30.80	SEK 30.30	618.17K
2026-10-13	SEK 30.35	+0.17%	SEK 30.30	SEK 30.50	SEK 30.30	307.53K
2026-10-12	SEK 30.30	-0.98%	SEK 30.65	SEK 30.70	SEK 30.20	525.54K
2026-10-09	SEK 30.60	-0.49%	SEK 30.85	SEK 30.95	SEK 30.55	526.14K
2026-10-08	SEK 30.75	-0.16%	SEK 30.80	SEK 30.90	SEK 30.70	497.25K
2026-10-07	SEK 30.80	-0.32%	SEK 30.90	SEK 31.15	SEK 30.75	474.27K
2026-10-06	SEK 30.90	+0.16%	SEK 30.95	SEK 31.15	SEK 30.85	560.71K
2026-10-05	SEK 30.85	-0.48%	SEK 31.00	SEK 31.10	SEK 30.80	698.08K
2026-10-02	SEK 31.00	+0.65%	SEK 30.75	SEK 31.05	SEK 30.75	733.99K
2026-10-01	SEK 30.80	+0.33%	SEK 30.70	SEK 30.90	SEK 30.50	703.92K
2026-09-30	SEK 30.70	+0.33%	SEK 30.60	SEK 30.95	SEK 30.55	815.57K
2026-09-29	SEK 30.60	-2.24%	SEK 30.80	SEK 30.95	SEK 30.60	885.32K
2026-09-28	SEK 31.30	+0.48%	SEK 31.35	SEK 31.50	SEK 31.00	1.01M
2026-09-25	SEK 31.15	0.00%	SEK 31.35	SEK 31.60	SEK 31.10	1.02M
2026-09-24	SEK 31.15	-3.71%	SEK 32.20	SEK 32.20	SEK 31.05	1.98M
2026-09-23	SEK 32.35	-1.67%	SEK 32.90	SEK 32.90	SEK 32.25	993.51K
2026-09-22	SEK 32.90	-0.75%	SEK 33.15	SEK 33.20	SEK 32.90	985.41K
2026-09-21	SEK 33.15	+0.45%	SEK 33.10	SEK 33.25	SEK 33.10	368.75K
2026-09-18	SEK 33.00	-1.20%	SEK 33.35	SEK 33.40	SEK 33.00	1.30M
2026-09-17	SEK 33.40	+0.15%	SEK 33.35	SEK 33.45	SEK 33.30	456.00K
2026-09-16	SEK 33.35	+0.45%	SEK 33.25	SEK 33.35	SEK 33.10	395.31K
2026-09-15	SEK 33.20	-0.15%	SEK 33.25	SEK 33.30	SEK 33.15	340.54K
2026-09-14	SEK 33.25	-0.15%	SEK 33.35	SEK 33.35	SEK 33.25	263.84K
2026-09-11	SEK 33.30	0.00%	SEK 33.35	SEK 33.45	SEK 33.25	359.67K
2026-09-10	SEK 33.30	+0.15%	SEK 33.30	SEK 33.50	SEK 33.30	378.75K
2026-09-09	SEK 33.25	-0.75%	SEK 33.50	SEK 33.55	SEK 33.25	449.97K
2026-09-08	SEK 33.50	-0.15%	SEK 33.55	SEK 33.65	SEK 33.45	387.69K
2026-09-07	SEK 33.55	-0.30%	SEK 33.65	SEK 33.65	SEK 33.45	350.80K
2026-09-04	SEK 33.65	+0.30%	SEK 33.55	SEK 33.65	SEK 33.50	338.12K
2026-09-03	SEK 33.55	+0.15%	SEK 33.50	SEK 33.70	SEK 33.50	464.04K
2026-09-02	SEK 33.50	+0.30%	SEK 33.45	SEK 33.60	SEK 33.35	874.38K
2026-09-01	SEK 33.40	+0.45%	SEK 33.35	SEK 33.45	SEK 33.25	724.95K
2026-08-31	SEK 33.25	-0.60%	SEK 33.45	SEK 33.50	SEK 33.25	4.44M
2026-08-28	SEK 33.45	+0.15%	SEK 33.45	SEK 33.50	SEK 33.35	401.53K
2026-08-27	SEK 33.40	+0.15%	SEK 33.40	SEK 33.45	SEK 33.30	502.57K
2026-08-26	SEK 33.35	-0.45%	SEK 33.50	SEK 33.55	SEK 33.35	473.86K
2026-08-25	SEK 33.50	+0.90%	SEK 33.20	SEK 33.60	SEK 33.20	1.45M
2026-08-24	SEK 33.20	+0.30%	SEK 33.10	SEK 33.30	SEK 33.10	544.63K
2026-08-21	SEK 33.10	0.00%	SEK 33.05	SEK 33.20	SEK 33.00	584.11K
2026-08-20	SEK 33.10	+0.15%	SEK 33.05	SEK 33.15	SEK 32.95	584.10K
2026-08-19	SEK 33.05	-0.15%	SEK 33.10	SEK 33.10	SEK 33.00	259.19K
2026-08-18	SEK 33.10	+0.15%	SEK 33.05	SEK 33.15	SEK 33.05	471.72K
2026-08-17	SEK 33.05	-0.15%	SEK 33.10	SEK 33.15	SEK 33.05	234.46K
2026-08-14	SEK 33.10	0.00%	SEK 33.15	SEK 33.15	SEK 33.05	228.54K
2026-08-13	SEK 33.10	+0.30%	SEK 33.00	SEK 33.15	SEK 33.00	362.66K
2026-08-12	SEK 33.00	+0.15%	SEK 33.00	SEK 33.10	SEK 32.95	325.00K
2026-08-11	SEK 32.95	-0.15%	SEK 33.05	SEK 33.10	SEK 32.95	389.66K
2026-08-10	SEK 33.00	-0.60%	SEK 33.15	SEK 33.20	SEK 32.95	827.81K
2026-08-07	SEK 33.20	0.00%	SEK 33.25	SEK 33.25	SEK 33.15	258.59K
2026-08-06	SEK 33.20	-0.30%	SEK 33.35	SEK 33.35	SEK 33.20	354.56K
2026-08-05	SEK 33.30	-0.15%	SEK 33.30	SEK 33.40	SEK 33.25	405.22K
2026-08-04	SEK 33.35	+0.15%	SEK 33.30	SEK 33.35	SEK 33.25	444.55K
2026-08-03	SEK 33.30	+0.30%	SEK 33.20	SEK 33.35	SEK 33.15	827.59K
2026-07-31	SEK 33.20	0.00%	SEK 33.20	SEK 33.25	SEK 33.15	369.86K
2026-07-30	SEK 33.20	0.00%	SEK 33.20	SEK 33.25	SEK 33.15	131.67K
2026-07-29	SEK 33.20	0.00%	SEK 33.20	SEK 33.30	SEK 33.15	445.94K
2026-07-28	SEK 33.20	0.00%	SEK 33.20	SEK 33.25	SEK 33.15	509.34K
2026-07-27	SEK 33.20	+0.30%	SEK 33.15	SEK 33.25	SEK 33.05	462.85K
2026-07-24	SEK 33.10	0.00%	SEK 33.10	SEK 33.15	SEK 33.00	446.30K
2026-07-23	SEK 33.10	+0.15%	SEK 33.10	SEK 33.15	SEK 33.05	380.05K
2026-07-22	SEK 33.05	-0.30%	SEK 33.10	SEK 33.20	SEK 33.05	266.21K
2026-07-21	SEK 33.15	+0.30%	SEK 33.10	SEK 33.20	SEK 33.00	996.59K
2026-07-20	SEK 33.05	+0.15%	SEK 33.05	SEK 33.15	SEK 32.95	374.09K
2026-07-17	SEK 33.00	-0.45%	SEK 33.15	SEK 33.25	SEK 32.90	666.05K
2026-07-16	SEK 33.15	-0.60%	SEK 33.40	SEK 33.40	SEK 32.95	948.62K
2026-07-15	SEK 33.35	0.00%	SEK 33.40	SEK 33.45	SEK 33.30	423.50K
2026-07-14	SEK 33.35	0.00%	SEK 33.40	SEK 33.40	SEK 33.25	711.20K
2026-07-13	SEK 33.35	0.00%	SEK 33.35	SEK 33.40	SEK 33.25	438.51K
2026-07-10	SEK 33.35	+0.15%	SEK 33.30	SEK 33.35	SEK 33.25	464.07K
2026-07-09	SEK 33.30	+0.60%	SEK 33.15	SEK 33.30	SEK 33.15	246.09K
2026-07-08	SEK 33.10	-0.45%	SEK 33.25	SEK 33.30	SEK 33.05	468.55K
2026-07-07	SEK 33.25	-0.15%	SEK 33.30	SEK 33.30	SEK 33.20	396.03K
2026-07-06	SEK 33.30	+0.30%	SEK 33.20	SEK 33.35	SEK 33.20	759.06K
2026-07-03	SEK 33.20	+1.07%	SEK 32.85	SEK 33.20	SEK 32.80	1.57M
2026-07-02	SEK 32.85	+0.15%	SEK 32.80	SEK 32.95	SEK 32.75	766.07K
2026-07-01	SEK 32.80	0.00%	SEK 32.80	SEK 32.90	SEK 32.70	511.60K
2026-06-30	SEK 32.80	+0.46%	SEK 32.65	SEK 32.85	SEK 32.55	696.27K
2026-06-29	SEK 32.65	-1.95%	SEK 32.85	SEK 32.95	SEK 32.65	976.71K
2026-06-26	SEK 33.30	+0.15%	SEK 33.30	SEK 33.45	SEK 33.25	1.23M