Advertisement
U.S. markets open in 1 hour 54 minutes
S&P Futures
6,011.75 +24.75 (+0.41%) Dow Futures
44,639.00 +244.00 (+0.55%) Nasdaq Futures
20,950.00 +100.25 (+0.48%) Russell 2000 Futures
2,431.40 +17.80 (+0.74%) Crude Oil
71.18 -0.06 (-0.08%) Gold
2,683.80 -28.40 (-1.05%)
AB Sagax (publ) (SAGA-B.ST)
Stockholm - Stockholm Real Time Price. Currency in SEK
Follow
As of 01:27PM CET. Market open.
Advertisement
Time Period:
Nov 25, 2023 - Nov 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 25, 2024 | 239.80 | 240.60 | 238.00 | 238.80 | 238.80 | 56,708 |
| Nov 22, 2024 | 230.20 | 236.00 | 230.20 | 236.00 | 236.00 | 371,326 |
| Nov 21, 2024 | 236.60 | 236.60 | 229.40 | 230.60 | 230.60 | 465,098 |
| Nov 20, 2024 | 240.80 | 242.80 | 235.60 | 236.40 | 236.40 | 524,998 |
| Nov 19, 2024 | 239.00 | 241.40 | 234.80 | 240.80 | 240.80 | 826,151 |
| Nov 18, 2024 | 242.00 | 242.00 | 237.00 | 237.80 | 237.80 | 294,808 |
| Nov 15, 2024 | 244.40 | 245.20 | 241.80 | 242.80 | 242.80 | 95,744 |
| Nov 14, 2024 | 243.80 | 247.00 | 243.80 | 245.60 | 245.60 | 214,946 |
| Nov 13, 2024 | 248.00 | 250.20 | 243.20 | 244.40 | 244.40 | 255,664 |
| Nov 12, 2024 | 250.40 | 251.00 | 247.20 | 248.60 | 248.60 | 486,702 |
| Nov 11, 2024 | 252.40 | 254.20 | 251.20 | 251.40 | 251.40 | 230,968 |
| Nov 08, 2024 | 249.20 | 253.60 | 249.00 | 252.20 | 252.20 | 353,219 |
| Nov 07, 2024 | 244.20 | 250.80 | 244.00 | 248.80 | 248.80 | 426,644 |
| Nov 06, 2024 | 251.40 | 253.80 | 242.80 | 243.40 | 243.40 | 589,921 |
| Nov 05, 2024 | 252.60 | 253.60 | 249.80 | 251.40 | 251.40 | 243,425 |
| Nov 04, 2024 | 254.00 | 255.60 | 252.80 | 253.40 | 253.40 | 198,720 |
| Nov 01, 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 09, 2024 | 284.60 | 286.40 | 278.20 | 279.20 | 279.20 | 578,378 |
| Oct 08, 2024 | 284.40 | 287.40 | 282.00 | 284.60 | 284.60 | 125,226 |
| Oct 07, 2024 | 287.00 | 287.80 | 282.80 | 284.60 | 284.60 | 136,118 |
| Oct 04, 2024 | 290.00 | 293.80 | 285.80 | 286.80 | 286.80 | 161,104 |
| Oct 03, 2024 | 296.00 | 297.20 | 288.40 | 290.60 | 290.60 | 195,588 |
| Oct 02, 2024 | 298.00 | 298.40 | 289.80 | 295.80 | 295.80 | 390,309 |
| Oct 01, 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 09, 2024 | 267.60 | 267.60 | 264.40 | 267.00 | 267.00 | 116,745 |
| Sep 06, 2024 | 264.00 | 269.80 | 259.40 | 266.20 | 266.20 | 615,609 |
| Sep 05, 2024 | 263.20 | 268.40 | 262.20 | 264.80 | 264.80 | 160,670 |
| Sep 04, 2024 | 257.20 | 267.00 | 255.00 | 264.60 | 264.60 | 560,956 |
| Sep 03, 2024 | 269.00 | 270.60 | 262.80 | 264.00 | 264.00 | 335,921 |
| Sep 02, 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 09, 2024 | 261.00 | 271.20 | 260.60 | 268.80 | 268.80 | 153,925 |
| Aug 08, 2024 | 263.20 | 264.80 | 258.80 | 261.60 | 261.60 | 602,351 |
| Aug 07, 2024 | 256.60 | 264.60 | 256.60 | 263.00 | 263.00 | 203,426 |
| Aug 06, 2024 | 258.80 | 261.80 | 253.20 | 255.20 | 255.20 | 281,297 |
| Aug 05, 2024 | 258.00 | 261.00 | 251.60 | 255.80 | 255.80 | 352,896 |
| Aug 02, 2024 | 263.60 | 270.80 | 260.40 | 268.80 | 268.80 | 292,472 |
| Aug 01, 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 09, 2024 | 286.40 | 292.80 | 286.40 | 290.60 | 290.60 | 137,075 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.