Stockholm - Delayed Quote SEK

AB Sagax (publ) (SAGA-B.ST)

Compare
251.40 -2.00 (-0.79%)
At close: November 5 at 5:29 PM GMT+1
Currency in SEK
Download
Date Open High Low Close
Adj Close
Volume
Nov 5, 2024 252.60 253.60 249.80 251.40 251.40 233,411
Nov 4, 2024 254.00 255.60 252.80 253.40 253.40 198,720
Nov 1, 2024 253.80 255.80 252.80 253.20 253.20 316,799
Oct 31, 2024 256.40 257.00 252.40 254.80 254.80 352,360
Oct 30, 2024 260.40 263.20 257.80 257.80 257.80 367,977
Oct 29, 2024 266.00 267.00 260.40 260.40 260.40 507,613
Oct 28, 2024 264.20 267.40 261.40 265.60 265.60 286,108
Oct 25, 2024 261.00 266.40 259.60 263.00 263.00 287,390
Oct 24, 2024 259.00 263.00 259.00 261.00 261.00 183,058
Oct 23, 2024 259.20 263.60 258.00 261.60 261.60 134,801
Oct 22, 2024 265.20 265.80 257.40 261.40 261.40 190,738
Oct 21, 2024 270.00 271.40 264.80 265.20 265.20 148,814
Oct 18, 2024 276.00 276.00 269.40 271.00 271.00 256,978
Oct 17, 2024 276.80 277.00 272.00 273.60 273.60 192,913
Oct 16, 2024 278.00 279.60 275.40 277.00 277.00 153,639
Oct 15, 2024 283.00 283.00 277.80 278.20 278.20 314,643
Oct 14, 2024 281.20 283.20 277.00 282.00 282.00 224,847
Oct 11, 2024 280.00 283.20 271.60 281.20 281.20 343,693
Oct 10, 2024 277.60 279.20 269.40 273.80 273.80 466,069
Oct 9, 2024 284.60 286.40 278.20 279.20 279.20 578,378
Oct 8, 2024 284.40 287.40 282.00 284.60 284.60 125,226
Oct 7, 2024 287.00 287.80 282.80 284.60 284.60 136,118
Oct 4, 2024 290.00 293.80 285.80 286.80 286.80 161,104
Oct 3, 2024 296.00 297.20 288.40 290.60 290.60 195,588
Oct 2, 2024 298.00 298.40 289.80 295.80 295.80 390,309
Oct 1, 2024 289.20 297.00 287.80 294.00 294.00 249,509
Sep 30, 2024 284.60 289.20 283.40 289.20 289.20 527,430
Sep 27, 2024 284.40 286.60 282.60 285.60 285.60 313,902
Sep 26, 2024 280.00 284.40 277.20 283.80 283.80 706,086
Sep 25, 2024 275.60 279.40 274.40 276.20 276.20 300,253
Sep 24, 2024 280.00 280.00 272.40 275.60 275.60 188,038
Sep 23, 2024 275.80 279.00 274.40 278.80 278.80 570,692
Sep 20, 2024 274.40 275.80 273.00 275.80 275.80 1,360,835
Sep 19, 2024 268.80 276.60 268.80 274.40 274.40 656,867
Sep 18, 2024 265.00 265.80 263.60 263.80 263.80 189,753
Sep 17, 2024 271.00 272.40 265.60 266.40 266.40 195,041
Sep 16, 2024 274.80 274.80 269.40 269.40 269.40 238,519
Sep 13, 2024 266.40 276.20 266.40 275.00 275.00 242,092
Sep 12, 2024 268.20 273.00 268.20 270.60 270.60 179,108
Sep 11, 2024 274.00 274.00 266.60 268.20 268.20 220,103
Sep 10, 2024 266.60 273.80 266.20 273.80 273.80 283,228
Sep 9, 2024 267.60 267.60 264.40 267.00 267.00 116,745
Sep 6, 2024 264.00 269.80 259.40 266.20 266.20 615,609
Sep 5, 2024 263.20 268.40 262.20 264.80 264.80 160,670
Sep 4, 2024 257.20 267.00 255.00 264.60 264.60 560,956
Sep 3, 2024 269.00 270.60 262.80 264.00 264.00 335,921
Sep 2, 2024 270.00 271.00 264.80 270.80 270.80 369,696
Aug 30, 2024 270.80 274.00 269.40 270.60 270.60 848,722
Aug 29, 2024 277.20 278.00 269.60 270.00 270.00 255,224
Aug 28, 2024 276.80 279.40 275.20 276.60 276.60 455,381
Aug 27, 2024 282.00 283.80 276.60 277.40 277.40 445,111
Aug 26, 2024 280.00 282.40 277.40 281.60 281.60 600,428
Aug 23, 2024 272.00 277.20 272.00 277.20 277.20 112,261
Aug 22, 2024 268.00 270.80 268.00 270.80 270.80 189,542
Aug 21, 2024 275.80 275.80 267.20 269.00 269.00 386,736
Aug 20, 2024 275.20 275.80 272.80 274.00 274.00 244,215
Aug 19, 2024 271.00 276.20 271.00 274.00 274.00 233,193
Aug 16, 2024 272.00 273.20 269.80 270.80 270.80 165,213
Aug 15, 2024 269.60 270.40 267.00 270.00 270.00 604,042
Aug 14, 2024 267.80 270.00 265.80 267.80 267.80 510,402
Aug 13, 2024 270.00 270.00 262.20 268.00 268.00 121,457
Aug 12, 2024 270.00 270.40 265.40 266.80 266.80 125,123
Aug 9, 2024 261.00 271.20 260.60 268.80 268.80 153,925
Aug 8, 2024 263.20 264.80 258.80 261.60 261.60 602,351
Aug 7, 2024 256.60 264.60 256.60 263.00 263.00 203,426
Aug 6, 2024 258.80 261.80 253.20 255.20 255.20 281,297
Aug 5, 2024 258.00 261.00 251.60 255.80 255.80 352,896
Aug 2, 2024 263.60 270.80 260.40 268.80 268.80 292,472
Aug 1, 2024 265.00 271.00 263.80 265.00 265.00 141,188
Jul 31, 2024 268.40 272.00 264.40 264.40 264.40 273,528
Jul 30, 2024 269.60 270.00 265.60 266.40 266.40 97,472
Jul 29, 2024 268.00 272.60 267.40 267.40 267.40 204,248
Jul 26, 2024 265.40 268.60 264.80 265.80 265.80 115,278
Jul 25, 2024 259.80 266.60 259.80 265.40 265.40 170,259
Jul 24, 2024 268.80 269.20 265.40 266.40 266.40 102,055
Jul 23, 2024 271.00 273.00 267.40 268.40 268.40 205,226
Jul 22, 2024 270.40 275.80 270.40 271.60 271.60 233,209
Jul 19, 2024 270.20 273.80 268.80 270.00 270.00 195,494
Jul 18, 2024 275.20 276.40 271.40 272.40 272.40 255,708
Jul 17, 2024 275.80 276.20 272.40 275.20 275.20 295,485
Jul 16, 2024 284.00 288.40 274.80 275.80 275.80 472,272
Jul 15, 2024 300.60 302.60 285.60 287.20 287.20 293,218
Jul 12, 2024 301.80 301.80 296.40 300.60 300.60 182,756
Jul 11, 2024 301.60 304.60 295.40 300.80 300.80 215,215
Jul 10, 2024 292.20 300.00 291.60 299.60 299.60 239,639
Jul 9, 2024 286.40 292.80 286.40 290.60 290.60 137,075
Jul 8, 2024 288.20 290.00 286.00 287.60 287.60 142,315
Jul 5, 2024 288.20 291.00 285.80 289.20 289.20 224,233
Jul 4, 2024 284.00 288.80 283.80 286.40 286.40 138,965
Jul 3, 2024 275.60 281.60 275.00 281.20 281.20 175,058
Jul 2, 2024 273.00 274.20 270.80 274.20 274.20 196,725
Jul 1, 2024 275.40 275.60 270.40 272.60 272.60 226,294
Jun 28, 2024 267.40 271.20 266.20 271.20 271.20 649,533
Jun 27, 2024 263.20 267.20 262.60 267.20 267.20 712,570
Jun 26, 2024 266.40 266.40 260.80 263.20 263.20 254,085
Jun 25, 2024 265.20 266.80 262.60 263.80 263.80 125,745
Jun 24, 2024 260.00 267.60 260.00 266.40 266.40 309,021
Jun 20, 2024 258.80 265.80 258.80 265.80 265.80 867,239
Jun 19, 2024 263.60 263.80 258.00 260.00 260.00 366,347
Jun 18, 2024 263.00 264.20 259.60 263.60 263.60 345,451
Jun 17, 2024 266.40 267.80 261.80 263.00 263.00 269,528
Jun 14, 2024 272.40 273.40 263.20 266.40 266.40 233,139
Jun 13, 2024 273.80 276.40 271.40 272.00 272.00 315,925
Jun 12, 2024 266.80 278.80 263.80 275.40 275.40 362,921
Jun 11, 2024 273.00 273.00 265.20 265.20 265.20 266,879
Jun 10, 2024 270.60 271.80 267.80 271.80 271.80 179,377
Jun 7, 2024 282.40 282.40 270.20 272.00 272.00 302,643
Jun 5, 2024 287.00 287.00 279.40 281.40 281.40 449,520
Jun 4, 2024 279.20 281.80 278.40 281.20 281.20 1,353,513
Jun 3, 2024 278.40 281.00 276.00 279.80 279.80 211,589
May 31, 2024 278.80 280.40 274.60 276.60 276.60 2,447,956
May 30, 2024 275.40 280.00 274.20 278.80 278.80 208,170
May 29, 2024 282.20 282.20 275.40 275.40 275.40 226,470
May 28, 2024 285.80 286.80 281.60 282.20 282.20 439,508
May 27, 2024 286.40 287.20 283.60 285.80 285.80 216,272
May 24, 2024 283.00 288.60 282.60 286.40 286.40 267,791
May 23, 2024 297.20 297.20 286.40 286.80 286.80 131,450
May 22, 2024 295.00 298.00 292.60 297.40 297.40 200,998
May 21, 2024 294.60 298.00 293.00 294.00 294.00 168,721
May 20, 2024 295.00 299.60 294.00 294.20 294.20 120,458
May 17, 2024 299.20 299.80 295.00 295.00 295.00 214,587
May 16, 2024 299.00 303.00 298.20 300.00 300.00 319,218
May 15, 2024 291.20 299.40 291.00 297.80 297.80 432,184
May 14, 2024 287.20 291.80 285.60 290.00 290.00 214,382
May 13, 2024 285.20 290.60 284.40 287.20 287.20 360,235
May 10, 2024 3.10 Dividend
May 10, 2024 284.80 287.20 278.40 284.40 284.40 394,603
May 8, 2024 290.00 290.40 284.00 286.40 283.30 284,098
May 7, 2024 278.00 284.80 276.40 284.60 281.52 492,785
May 6, 2024 279.60 279.80 274.00 275.60 272.62 120,331
May 3, 2024 279.60 281.20 272.60 279.00 275.98 326,855
May 2, 2024 275.00 279.00 273.00 277.00 274.00 296,805
Apr 30, 2024 276.00 278.20 270.60 278.20 275.19 400,601
Apr 29, 2024 272.60 277.00 271.40 274.80 271.83 164,692
Apr 26, 2024 264.00 273.00 264.00 272.60 269.65 238,151
Apr 25, 2024 268.40 270.20 262.40 263.20 260.35 179,848
Apr 24, 2024 277.20 277.20 268.00 269.80 266.88 147,987
Apr 23, 2024 271.00 277.60 270.80 276.80 273.80 266,923
Apr 22, 2024 268.00 272.20 267.80 270.00 267.08 204,530
Apr 19, 2024 265.80 267.40 262.40 265.60 262.73 104,175
Apr 18, 2024 261.60 266.40 261.00 265.80 262.92 176,680
Apr 17, 2024 260.60 264.20 259.20 261.60 258.77 243,860
Apr 16, 2024 262.20 266.60 257.80 260.60 257.78 168,712
Apr 15, 2024 259.80 265.60 259.20 262.20 259.36 469,832
Apr 12, 2024 261.20 265.80 258.80 259.80 256.99 193,181
Apr 11, 2024 257.20 259.40 252.20 257.80 255.01 443,055
Apr 10, 2024 271.00 272.80 258.80 258.80 256.00 311,419
Apr 9, 2024 274.40 275.40 270.60 270.60 267.67 351,267
Apr 8, 2024 272.00 277.20 271.20 275.80 272.81 320,423
Apr 5, 2024 270.00 274.40 270.00 272.80 269.85 132,010
Apr 4, 2024 279.80 279.80 274.00 275.20 272.22 157,088
Apr 3, 2024 275.00 276.60 271.60 275.20 272.22 351,295
Apr 2, 2024 281.80 283.60 272.40 274.80 271.83 366,733
Mar 28, 2024 284.10 284.10 280.10 282.40 279.34 246,132
Mar 27, 2024 276.40 281.00 275.00 280.10 277.07 251,056
Mar 26, 2024 276.80 277.90 273.80 276.40 273.41 405,200
Mar 25, 2024 277.00 277.80 274.40 276.80 273.80 493,491
Mar 22, 2024 274.40 280.20 273.10 277.00 274.00 1,695,312
Mar 21, 2024 274.00 280.90 273.40 274.40 271.43 649,074
Mar 20, 2024 266.20 271.70 263.40 270.50 267.57 364,539
Mar 19, 2024 264.80 267.90 257.20 267.90 265.00 292,220
Mar 18, 2024 260.50 264.50 258.80 259.00 256.20 171,050
Mar 15, 2024 263.80 263.80 258.00 261.40 258.57 3,112,530
Mar 14, 2024 260.30 265.20 258.40 260.40 257.58 251,278
Mar 13, 2024 255.20 260.10 253.50 259.40 256.59 379,938
Mar 12, 2024 261.20 264.10 254.70 255.20 252.44 431,309
Mar 11, 2024 258.60 261.80 255.40 260.70 257.88 180,792
Mar 8, 2024 250.50 259.10 248.70 258.60 255.80 204,686
Mar 7, 2024 244.80 252.00 241.50 249.80 247.10 505,559
Mar 6, 2024 241.00 251.20 241.00 244.80 242.15 359,544
Mar 5, 2024 252.00 252.00 240.90 240.90 238.29 880,394
Mar 4, 2024 249.40 250.60 246.30 246.30 243.63 377,573
Mar 1, 2024 244.80 252.10 244.80 250.00 247.29 859,715
Feb 29, 2024 243.70 247.10 241.90 244.90 242.25 1,079,538
Feb 28, 2024 246.60 247.80 238.00 241.50 238.89 197,260
Feb 27, 2024 245.10 249.60 244.90 247.00 244.33 185,339
Feb 26, 2024 250.20 251.20 244.50 244.70 242.05 164,139
Feb 23, 2024 256.00 257.00 248.90 250.20 247.49 531,203
Feb 22, 2024 245.30 257.00 242.50 256.00 253.23 471,920
Feb 21, 2024 254.20 254.60 244.00 245.30 242.64 273,556
Feb 20, 2024 255.90 255.90 252.30 254.40 251.65 205,146
Feb 19, 2024 252.90 258.40 251.50 255.90 253.13 232,278
Feb 16, 2024 257.80 258.20 247.90 252.60 249.87 298,180
Feb 15, 2024 251.80 258.20 251.00 257.30 254.51 248,700
Feb 14, 2024 251.30 253.20 249.40 251.00 248.28 239,462
Feb 13, 2024 253.50 257.40 245.80 251.30 248.58 240,968
Feb 12, 2024 251.20 255.80 249.20 253.80 251.05 225,683
Feb 9, 2024 247.40 252.80 245.60 247.00 244.33 872,023
Feb 8, 2024 249.60 252.20 248.60 250.10 247.39 313,594
Feb 7, 2024 249.60 252.10 246.60 249.60 246.90 250,275
Feb 6, 2024 250.00 250.00 242.30 249.80 247.10 318,875
Feb 5, 2024 249.20 251.20 245.90 246.40 243.73 190,236
Feb 2, 2024 253.40 257.20 249.20 249.20 246.50 336,440
Feb 1, 2024 252.40 255.90 245.80 253.20 250.46 265,864
Jan 31, 2024 254.50 257.90 250.10 254.30 251.55 377,809
Jan 30, 2024 256.00 258.70 253.00 254.50 251.75 131,168
Jan 29, 2024 252.00 256.70 247.40 255.60 252.83 164,104
Jan 26, 2024 250.20 253.10 246.30 252.40 249.67 98,732
Jan 25, 2024 247.20 251.20 245.30 251.00 248.28 121,666
Jan 24, 2024 246.20 250.70 246.20 247.20 244.52 243,597
Jan 23, 2024 247.40 249.00 244.80 245.60 242.94 158,843
Jan 22, 2024 246.40 251.90 243.40 247.40 244.72 190,739
Jan 19, 2024 246.30 248.50 243.70 244.60 241.95 178,953
Jan 18, 2024 248.60 248.60 244.30 245.80 243.14 193,926
Jan 17, 2024 246.00 246.20 241.40 245.20 242.55 271,302
Jan 16, 2024 251.90 253.20 246.70 248.20 245.51 245,794
Jan 15, 2024 257.40 257.40 251.00 252.20 249.47 193,622
Jan 12, 2024 257.00 263.00 255.00 257.30 254.51 323,777
Jan 11, 2024 262.90 265.10 253.20 253.80 251.05 293,383
Jan 10, 2024 261.50 266.00 260.30 262.90 260.05 306,740
Jan 9, 2024 261.60 266.90 260.10 261.50 258.67 352,717
Jan 8, 2024 265.10 269.20 259.40 263.90 261.04 344,447
Jan 5, 2024 271.30 271.30 263.10 264.20 261.34 162,080
Jan 4, 2024 268.00 273.00 266.30 267.80 264.90 258,963
Jan 3, 2024 276.40 278.80 266.60 268.00 265.10 321,953
Jan 2, 2024 277.40 279.60 274.90 276.40 273.41 518,491
Dec 29, 2023 278.30 280.00 276.40 277.40 274.40 195,938
Dec 28, 2023 278.40 279.70 277.60 278.30 275.29 286,644
Dec 27, 2023 277.80 281.00 276.20 278.40 275.39 146,367
Dec 22, 2023 274.30 279.20 273.10 277.80 274.79 147,616
Dec 21, 2023 273.50 276.80 272.30 274.50 271.53 298,593
Dec 20, 2023 276.10 278.00 270.30 276.40 273.41 256,136
Dec 19, 2023 276.30 281.00 275.20 276.30 273.31 271,147
Dec 18, 2023 275.00 278.60 273.20 276.30 273.31 187,019
Dec 15, 2023 279.50 284.50 276.80 277.10 274.10 1,166,423
Dec 14, 2023 272.30 282.70 270.80 277.90 274.89 816,818
Dec 13, 2023 255.60 259.20 255.40 257.90 255.11 297,030
Dec 12, 2023 255.70 256.70 252.70 254.60 251.84 258,157
Dec 11, 2023 251.70 258.60 251.50 257.00 254.22 388,950
Dec 8, 2023 257.20 257.80 250.20 252.50 249.77 245,063
Dec 7, 2023 253.30 259.00 247.80 257.20 254.42 515,174
Dec 6, 2023 251.40 254.60 249.00 253.30 250.56 349,341
Dec 5, 2023 242.30 252.90 242.30 251.40 248.68 262,143
Dec 4, 2023 240.50 243.80 240.10 242.30 239.68 366,974
Dec 1, 2023 240.50 245.80 234.70 241.00 238.39 307,441
Nov 30, 2023 239.30 240.90 236.60 237.90 235.32 1,103,408
Nov 29, 2023 241.20 242.40 239.30 239.30 236.71 172,627
Nov 28, 2023 239.70 239.70 233.40 236.90 234.34 200,160
Nov 27, 2023 236.40 239.80 235.10 239.70 237.11 255,138
Nov 24, 2023 237.20 238.60 234.90 236.40 233.84 216,442
Nov 23, 2023 236.10 242.10 235.10 237.20 234.63 196,751
Nov 22, 2023 232.40 236.90 232.40 236.10 233.54 159,567
Nov 21, 2023 236.60 237.70 230.40 232.40 229.88 263,533
Nov 20, 2023 232.90 236.70 231.50 236.00 233.45 293,791
Nov 17, 2023 226.90 234.20 226.90 232.90 230.38 376,999
Nov 16, 2023 224.10 230.70 224.10 226.50 224.05 275,397
Nov 15, 2023 230.50 232.90 224.50 225.00 222.56 586,193
Nov 14, 2023 215.00 231.40 215.00 229.00 226.52 1,913,177
Nov 13, 2023 230.60 232.80 225.90 226.10 223.65 247,389
Nov 10, 2023 229.30 230.60 225.50 230.60 228.10 457,236
Nov 9, 2023 220.10 231.20 220.10 231.20 228.70 379,640
Nov 8, 2023 223.70 224.30 215.60 221.90 219.50 295,727
Nov 7, 2023 219.20 225.90 218.40 224.40 221.97 488,687
Nov 6, 2023 222.00 224.10 215.80 219.20 216.83 313,077

Related Tickers