Saxlund Group AB SAXG
OMXSTO · Sweden · Producer Manufacturing
SEK 9.00-0.10 (-1.10%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 9.10 | -0.66% | SEK 9.00 | SEK 9.20 | SEK 9.00 | 5.59K |
| 2026-09-29 | SEK 9.16 | -0.87% | SEK 9.66 | SEK 9.66 | SEK 9.00 | 11.17K |
| 2026-09-28 | SEK 9.24 | -2.12% | SEK 9.16 | SEK 9.68 | SEK 9.16 | 287 |
| 2026-09-25 | SEK 9.44 | -2.68% | SEK 9.00 | SEK 9.88 | SEK 9.00 | 266 |
| 2026-09-24 | SEK 9.70 | +7.54% | SEK 9.00 | SEK 9.70 | SEK 9.00 | 4.61K |
| 2026-09-23 | SEK 9.02 | -0.66% | SEK 8.88 | SEK 9.02 | SEK 8.88 | 58 |
| 2026-09-22 | SEK 9.08 | +2.02% | SEK 9.00 | SEK 9.34 | SEK 8.82 | 697 |
| 2026-09-21 | SEK 8.90 | -5.72% | SEK 9.68 | SEK 9.76 | SEK 8.78 | 2.28K |
| 2026-09-18 | SEK 9.44 | -0.21% | SEK 9.50 | SEK 9.68 | SEK 9.44 | 2.08K |
| 2026-09-17 | SEK 9.46 | -2.47% | SEK 9.56 | SEK 9.56 | SEK 9.46 | 3.08K |
| 2026-09-16 | SEK 9.70 | +0.21% | SEK 9.96 | SEK 9.96 | SEK 9.50 | 2.41K |
| 2026-09-15 | SEK 9.68 | -0.21% | SEK 9.94 | SEK 10.05 | SEK 9.68 | 263 |
| 2026-09-14 | SEK 9.70 | 0.00% | SEK 9.72 | SEK 10.00 | SEK 9.70 | 73 |
| 2026-09-11 | SEK 9.70 | -2.81% | SEK 9.98 | SEK 10.00 | SEK 9.70 | 666 |
| 2026-09-10 | SEK 9.98 | +1.22% | SEK 9.86 | SEK 10.15 | SEK 9.70 | 4.65K |
| 2026-09-09 | SEK 9.86 | -2.38% | SEK 9.86 | SEK 10.05 | SEK 9.86 | 5.57K |
| 2026-09-08 | SEK 10.10 | +0.50% | SEK 10.05 | SEK 10.10 | SEK 9.90 | 3.92K |
| 2026-09-07 | SEK 10.05 | -0.99% | SEK 10.05 | SEK 10.10 | SEK 10.05 | 220 |
| 2026-09-04 | SEK 10.15 | +1.50% | SEK 10.00 | SEK 10.60 | SEK 10.00 | 2.59K |
| 2026-09-03 | SEK 10.00 | -0.99% | SEK 10.00 | SEK 10.70 | SEK 10.00 | 2.48K |
| 2026-09-02 | SEK 10.10 | +1.00% | SEK 10.00 | SEK 10.10 | SEK 10.00 | 199 |
| 2026-09-01 | SEK 10.00 | -0.50% | SEK 10.45 | SEK 10.45 | SEK 10.00 | 3.98K |
| 2026-08-31 | SEK 10.05 | -4.29% | SEK 10.50 | SEK 10.50 | SEK 10.05 | 2.14K |
| 2026-08-28 | SEK 10.50 | 0.00% | SEK 10.50 | SEK 10.80 | SEK 10.50 | 1.98K |
| 2026-08-27 | SEK 10.50 | -3.23% | SEK 10.50 | SEK 10.65 | SEK 10.20 | 3.12K |
| 2026-08-26 | SEK 10.85 | -1.36% | SEK 10.95 | SEK 11.15 | SEK 10.85 | 5.91K |
| 2026-08-25 | SEK 11.00 | -2.65% | SEK 11.00 | SEK 11.30 | SEK 10.95 | 2.40K |
| 2026-08-24 | SEK 11.30 | -0.44% | SEK 11.35 | SEK 11.40 | SEK 10.95 | 2.22K |
| 2026-08-21 | SEK 11.35 | +3.18% | SEK 11.10 | SEK 11.35 | SEK 11.10 | 285 |
| 2026-08-20 | SEK 11.00 | +5.26% | SEK 11.45 | SEK 12.05 | SEK 11.00 | 2.74K |
| 2026-08-19 | SEK 10.45 | -3.69% | SEK 10.80 | SEK 12.35 | SEK 10.45 | 20.85K |
| 2026-08-18 | SEK 10.85 | -2.25% | SEK 11.00 | SEK 11.35 | SEK 10.85 | 2.88K |
| 2026-08-17 | SEK 11.10 | +0.91% | SEK 10.95 | SEK 11.20 | SEK 10.85 | 1.62K |
| 2026-08-14 | SEK 11.00 | -0.45% | SEK 11.10 | SEK 11.10 | SEK 10.90 | 875 |
| 2026-08-13 | SEK 11.05 | -3.07% | SEK 11.25 | SEK 11.35 | SEK 11.05 | 1.60K |
| 2026-08-12 | SEK 11.40 | +0.44% | SEK 11.45 | SEK 11.95 | SEK 11.20 | 874 |
| 2026-08-11 | SEK 11.35 | -5.02% | SEK 11.95 | SEK 11.95 | SEK 11.35 | 107 |
| 2026-08-10 | SEK 11.95 | +6.70% | SEK 11.15 | SEK 11.95 | SEK 11.00 | 2.53K |
| 2026-08-07 | SEK 11.20 | -1.32% | SEK 11.10 | SEK 11.60 | SEK 11.10 | 1.12K |
| 2026-08-06 | SEK 11.35 | +2.71% | SEK 11.05 | SEK 11.80 | SEK 11.00 | 13.91K |
| 2026-08-05 | SEK 11.05 | 0.00% | SEK 11.00 | SEK 11.25 | SEK 11.00 | 4.22K |
| 2026-08-04 | SEK 11.05 | +0.45% | SEK 11.30 | SEK 11.30 | SEK 11.05 | 1.71K |
| 2026-08-03 | SEK 11.00 | -3.51% | SEK 11.40 | SEK 11.40 | SEK 11.00 | 3.25K |
| 2026-07-31 | SEK 11.40 | +3.17% | SEK 11.10 | SEK 11.45 | SEK 11.10 | 904 |
| 2026-07-30 | SEK 11.05 | -7.14% | SEK 11.90 | SEK 11.95 | SEK 11.05 | 5.92K |
| 2026-07-29 | SEK 11.90 | +3.48% | SEK 11.90 | SEK 11.90 | SEK 11.90 | 205 |
| 2026-07-28 | SEK 11.50 | +3.60% | SEK 11.35 | SEK 12.05 | SEK 11.35 | 265 |
| 2026-07-27 | SEK 11.10 | -6.33% | SEK 11.90 | SEK 12.20 | SEK 10.45 | 3.99K |
| 2026-07-24 | SEK 11.85 | -1.25% | SEK 11.90 | SEK 12.15 | SEK 11.85 | 345 |
| 2026-07-23 | SEK 12.00 | +1.27% | SEK 11.35 | SEK 12.00 | SEK 11.00 | 1.73K |
| 2026-07-22 | SEK 11.85 | +5.33% | SEK 12.00 | SEK 12.00 | SEK 11.40 | 206 |
| 2026-07-21 | SEK 11.25 | -8.16% | SEK 11.45 | SEK 12.20 | SEK 11.20 | 752 |
| 2026-07-20 | SEK 12.25 | +2.94% | SEK 12.10 | SEK 12.35 | SEK 12.10 | 960 |
| 2026-07-17 | SEK 11.90 | +5.78% | SEK 11.20 | SEK 11.90 | SEK 11.20 | 168 |
| 2026-07-16 | SEK 11.25 | -8.16% | SEK 12.25 | SEK 12.25 | SEK 11.25 | 47 |
| 2026-07-15 | SEK 12.25 | +5.60% | SEK 11.70 | SEK 12.25 | SEK 11.70 | 1.31K |
| 2026-07-14 | SEK 11.60 | 0.00% | SEK 11.65 | SEK 11.65 | SEK 11.25 | 3.07K |
| 2026-07-13 | SEK 11.60 | +3.57% | SEK 11.20 | SEK 11.80 | SEK 11.20 | 6.98K |
| 2026-07-10 | SEK 11.20 | -1.75% | SEK 11.35 | SEK 11.70 | SEK 11.10 | 6.18K |
| 2026-07-09 | SEK 11.40 | 0.00% | SEK 11.40 | SEK 11.40 | SEK 11.40 | 0 |
| 2026-07-08 | SEK 11.40 | -2.98% | SEK 11.70 | SEK 11.80 | SEK 11.40 | 2.54K |
| 2026-07-07 | SEK 11.75 | -2.08% | SEK 11.75 | SEK 11.75 | SEK 11.75 | 5.41K |
| 2026-07-06 | SEK 12.00 | 0.00% | SEK 12.00 | SEK 12.35 | SEK 12.00 | 143 |
| 2026-07-03 | SEK 12.00 | +3.00% | SEK 11.70 | SEK 12.00 | SEK 11.65 | 4.03K |
| 2026-07-02 | SEK 11.65 | -6.43% | SEK 11.65 | SEK 11.75 | SEK 11.50 | 389 |
| 2026-07-01 | SEK 12.45 | +2.89% | SEK 12.45 | SEK 12.45 | SEK 12.45 | 125 |
| 2026-06-30 | SEK 12.10 | +3.42% | SEK 11.50 | SEK 12.10 | SEK 11.50 | 568 |
| 2026-06-29 | SEK 11.70 | -2.09% | SEK 11.80 | SEK 12.10 | SEK 11.70 | 2.51K |
| 2026-06-26 | SEK 11.95 | -1.65% | SEK 12.00 | SEK 12.15 | SEK 11.85 | 457 |
| 2026-06-25 | SEK 12.15 | +2.97% | SEK 11.80 | SEK 12.25 | SEK 11.80 | 516 |
| 2026-06-24 | SEK 11.80 | -3.67% | SEK 12.00 | SEK 12.20 | SEK 11.80 | 1.14K |
| 2026-06-23 | SEK 12.25 | +4.70% | SEK 12.10 | SEK 12.25 | SEK 12.00 | 2.25K |
| 2026-06-22 | SEK 11.70 | -2.90% | SEK 12.05 | SEK 12.05 | SEK 11.70 | 728 |
| 2026-06-18 | SEK 12.05 | 0.00% | SEK 11.75 | SEK 12.05 | SEK 11.75 | 278 |
| 2026-06-17 | SEK 12.05 | +1.26% | SEK 11.80 | SEK 12.05 | SEK 11.70 | 489 |
| 2026-06-16 | SEK 11.90 | -1.24% | SEK 11.80 | SEK 12.05 | SEK 11.75 | 2.45K |
| 2026-06-15 | SEK 12.05 | -2.82% | SEK 12.35 | SEK 12.35 | SEK 12.05 | 865 |
| 2026-06-12 | SEK 12.40 | -0.40% | SEK 12.00 | SEK 12.40 | SEK 12.00 | 101 |
| 2026-06-11 | SEK 12.45 | +2.89% | SEK 12.05 | SEK 12.45 | SEK 12.00 | 2.07K |
| 2026-06-10 | SEK 12.10 | +0.41% | SEK 12.05 | SEK 12.50 | SEK 12.05 | 1.09K |
| 2026-06-09 | SEK 12.05 | 0.00% | SEK 12.05 | SEK 12.05 | SEK 12.05 | 7 |
| 2026-06-08 | SEK 12.05 | -4.74% | SEK 12.30 | SEK 12.40 | SEK 12.05 | 1.74K |
| 2026-06-05 | SEK 12.65 | +0.40% | SEK 12.50 | SEK 12.65 | SEK 12.35 | 472 |
| 2026-06-04 | SEK 12.60 | 0.00% | SEK 12.50 | SEK 12.60 | SEK 12.50 | 51 |
| 2026-06-03 | SEK 12.60 | -1.95% | SEK 12.60 | SEK 12.70 | SEK 12.50 | 564 |
| 2026-06-02 | SEK 12.85 | +3.21% | SEK 12.85 | SEK 12.85 | SEK 12.80 | 653 |
| 2026-06-01 | SEK 12.45 | -2.35% | SEK 12.40 | SEK 12.65 | SEK 12.10 | 5.98K |
| 2026-05-29 | SEK 12.75 | +0.79% | SEK 12.40 | SEK 12.75 | SEK 12.40 | 227 |
| 2026-05-28 | SEK 12.65 | -0.39% | SEK 12.70 | SEK 12.80 | SEK 12.50 | 105 |
| 2026-05-27 | SEK 12.70 | +2.83% | SEK 12.35 | SEK 12.70 | SEK 12.35 | 2.82K |