AB Sagax (publ) (SAGA-A.ST)
Stockholm - Stockholm Precio en tiempo real. Divisa en SEK.
Añadir a la lista de seguimiento
Al cierre: 05:10PM CEST
Periodo de tiempo:
01 jun 2023 - 01 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en SEKDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 280.00 | 280.00 | 275.00 | 277.00 | 277.00 | 17 |
| 30 may 2024 | 275.00 | 280.00 | 273.00 | 280.00 | 280.00 | 367 |
| 29 may 2024 | 276.00 | 281.00 | 276.00 | 277.00 | 277.00 | 531 |
| 28 may 2024 | 295.00 | 295.00 | 282.00 | 283.00 | 283.00 | 556 |
| 27 may 2024 | 286.00 | 287.00 | 285.00 | 287.00 | 287.00 | 149 |
| 24 may 2024 | 285.00 | 289.00 | 283.00 | 286.00 | 286.00 | 634 |
| 23 may 2024 | 297.00 | 297.00 | 285.00 | 285.00 | 285.00 | 499 |
| 22 may 2024 | 294.00 | 298.00 | 293.00 | 297.00 | 297.00 | 911 |
| 21 may 2024 | 304.00 | 304.00 | 293.00 | 293.00 | 293.00 | 469 |
| 20 may 2024 | 296.00 | 300.00 | 295.00 | 295.00 | 295.00 | 2,583 |
| 17 may 2024 | 300.00 | 300.00 | 296.00 | 296.00 | 296.00 | 227 |
| 16 may 2024 | 299.00 | 302.00 | 299.00 | 300.00 | 300.00 | 1,060 |
| 15 may 2024 | 296.00 | 299.00 | 294.00 | 298.00 | 298.00 | 260 |
| 14 may 2024 | 298.00 | 298.00 | 285.00 | 289.00 | 289.00 | 911 |
| 13 may 2024 | 283.00 | 290.00 | 283.00 | 288.00 | 288.00 | 7,269 |
| 10 may 2024 | 288.00 | 288.00 | 279.00 | 281.00 | 281.00 | 358 |
| 10 may 2024 | 3.1 Dividendo | |||||
| 08 may 2024 | 286.00 | 289.00 | 286.00 | 288.00 | 284.90 | 842 |
| 07 may 2024 | 279.00 | 284.00 | 276.00 | 283.00 | 279.95 | 411 |
| 06 may 2024 | 279.00 | 279.00 | 275.00 | 275.00 | 272.04 | 803 |
| 03 may 2024 | 275.00 | 280.00 | 273.00 | 277.00 | 274.02 | 216 |
| 02 may 2024 | 275.00 | 278.00 | 274.00 | 278.00 | 275.01 | 105 |
| 30 abr 2024 | 274.00 | 277.00 | 272.00 | 277.00 | 274.02 | 937 |
| 29 abr 2024 | 271.00 | 276.00 | 270.00 | 275.00 | 272.04 | 474 |
| 26 abr 2024 | 263.00 | 271.00 | 263.00 | 271.00 | 268.08 | 708 |
| 25 abr 2024 | 269.00 | 270.00 | 263.00 | 263.00 | 260.17 | 641 |
| 24 abr 2024 | 274.00 | 276.00 | 268.00 | 268.00 | 265.12 | 184 |
| 23 abr 2024 | 271.00 | 278.00 | 271.00 | 275.00 | 272.04 | 126 |
| 22 abr 2024 | 266.00 | 270.00 | 266.00 | 270.00 | 267.09 | 312 |
| 19 abr 2024 | 264.00 | 264.00 | 262.00 | 264.00 | 261.16 | 82 |
| 18 abr 2024 | 263.00 | 265.00 | 260.00 | 265.00 | 262.15 | 71 |
| 17 abr 2024 | 263.00 | 264.00 | 260.00 | 261.00 | 258.19 | 195 |
| 16 abr 2024 | 251.00 | 261.00 | 251.00 | 261.00 | 258.19 | 256 |
| 15 abr 2024 | 262.00 | 265.00 | 261.00 | 265.00 | 262.15 | 1,028 |
| 12 abr 2024 | 264.00 | 265.00 | 264.00 | 264.00 | 261.16 | 506 |
| 11 abr 2024 | 262.00 | 262.00 | 252.00 | 255.00 | 252.26 | 937 |
| 10 abr 2024 | 273.00 | 273.00 | 260.00 | 262.00 | 259.18 | 3,309 |
| 09 abr 2024 | 275.00 | 275.00 | 272.00 | 273.00 | 270.06 | 1,009 |
| 08 abr 2024 | 274.00 | 277.00 | 272.00 | 275.00 | 272.04 | 1,052 |
| 05 abr 2024 | 278.00 | 278.00 | 271.00 | 273.00 | 270.06 | 574 |
| 04 abr 2024 | 275.00 | 276.00 | 274.00 | 276.00 | 273.03 | 223 |
| 03 abr 2024 | 280.00 | 280.00 | 272.00 | 275.00 | 272.04 | 2,230 |
| 02 abr 2024 | 281.00 | 281.00 | 273.00 | 281.00 | 277.98 | 1,508 |
| 28 mar 2024 | 282.00 | 284.00 | 280.00 | 281.00 | 277.98 | 4,915 |
| 27 mar 2024 | 276.00 | 281.00 | 275.00 | 280.00 | 276.99 | 3,501 |
| 26 mar 2024 | 277.00 | 278.00 | 275.00 | 276.00 | 273.03 | 275 |
| 25 mar 2024 | 277.00 | 277.00 | 274.00 | 277.00 | 274.02 | 558 |
| 22 mar 2024 | 275.00 | 279.00 | 274.00 | 279.00 | 276.00 | 445 |
| 21 mar 2024 | 273.00 | 281.00 | 273.00 | 274.00 | 271.05 | 886 |
| 20 mar 2024 | 265.00 | 272.00 | 265.00 | 270.00 | 267.09 | 622 |
| 19 mar 2024 | 257.00 | 265.00 | 257.00 | 265.00 | 262.15 | 1,719 |
| 18 mar 2024 | 260.00 | 262.00 | 251.00 | 251.00 | 248.30 | 335 |
| 15 mar 2024 | 260.00 | 262.00 | 260.00 | 261.00 | 258.19 | 389 |
| 14 mar 2024 | 261.00 | 265.00 | 260.00 | 260.00 | 257.20 | 2,514 |
| 13 mar 2024 | 253.00 | 258.00 | 253.00 | 257.00 | 254.23 | 461 |
| 12 mar 2024 | 268.00 | 268.00 | 253.00 | 253.00 | 250.28 | 512 |
| 11 mar 2024 | 260.00 | 261.00 | 258.00 | 261.00 | 258.19 | 1,962 |
| 08 mar 2024 | 249.00 | 258.00 | 247.00 | 257.00 | 254.23 | 1,223 |
| 07 mar 2024 | 245.00 | 250.00 | 243.00 | 249.00 | 246.32 | 4,719 |
| 06 mar 2024 | 241.00 | 250.00 | 241.00 | 250.00 | 247.31 | 6 |
| 05 mar 2024 | 246.00 | 248.00 | 243.00 | 243.00 | 240.38 | 1,621 |
| 04 mar 2024 | 249.00 | 251.00 | 247.00 | 247.00 | 244.34 | 2,084 |
| 01 mar 2024 | 245.00 | 252.00 | 245.00 | 252.00 | 249.29 | 2,474 |
| 29 feb 2024 | 242.00 | 247.00 | 242.00 | 245.00 | 242.36 | 762 |
| 28 feb 2024 | 244.00 | 244.00 | 239.00 | 242.00 | 239.40 | 839 |
| 27 feb 2024 | 245.00 | 249.00 | 245.00 | 248.00 | 245.33 | 1,369 |
| 26 feb 2024 | 251.00 | 252.00 | 245.00 | 245.00 | 242.36 | 2,620 |
| 23 feb 2024 | 258.00 | 258.00 | 250.00 | 251.00 | 248.30 | 226 |
| 22 feb 2024 | 246.00 | 257.00 | 242.00 | 257.00 | 254.23 | 8,957 |
| 21 feb 2024 | 253.00 | 254.00 | 245.00 | 245.00 | 242.36 | 2,423 |
| 20 feb 2024 | 256.00 | 256.00 | 254.00 | 255.00 | 252.26 | 48 |
| 19 feb 2024 | 245.00 | 258.00 | 245.00 | 256.00 | 253.24 | 304 |
| 16 feb 2024 | 256.00 | 256.00 | 252.00 | 254.00 | 251.27 | 52 |
| 15 feb 2024 | 254.00 | 258.00 | 253.00 | 256.00 | 253.24 | 1,491 |
| 14 feb 2024 | 251.00 | 251.00 | 251.00 | 251.00 | 248.30 | 1,601 |
| 13 feb 2024 | 252.00 | 257.00 | 247.00 | 247.00 | 244.34 | 211 |
| 12 feb 2024 | 256.00 | 256.00 | 252.00 | 253.00 | 250.28 | 5,456 |
| 09 feb 2024 | 247.00 | 252.00 | 245.00 | 246.00 | 243.35 | 2,221 |
| 08 feb 2024 | 249.00 | 249.00 | 248.00 | 248.00 | 245.33 | 118 |
| 07 feb 2024 | 249.00 | 251.00 | 247.00 | 249.00 | 246.32 | 1,892 |
| 06 feb 2024 | 248.00 | 249.00 | 242.00 | 249.00 | 246.32 | 16 |
| 05 feb 2024 | 242.00 | 252.00 | 242.00 | 248.00 | 245.33 | 736 |
| 02 feb 2024 | 255.00 | 257.00 | 250.00 | 250.00 | 247.31 | 320 |
| 01 feb 2024 | 254.00 | 255.00 | 248.00 | 253.00 | 250.28 | 110 |
| 31 ene 2024 | 253.00 | 256.00 | 251.00 | 255.00 | 252.26 | 4,600 |
| 30 ene 2024 | 255.00 | 258.00 | 253.00 | 254.00 | 251.27 | 8,008 |
| 29 ene 2024 | 252.00 | 256.00 | 249.00 | 254.00 | 251.27 | 220 |
| 26 ene 2024 | 250.00 | 252.00 | 246.00 | 252.00 | 249.29 | 174 |
| 25 ene 2024 | 246.00 | 248.00 | 245.00 | 248.00 | 245.33 | 996 |
| 24 ene 2024 | 248.00 | 249.00 | 246.00 | 246.00 | 243.35 | 435 |
| 23 ene 2024 | 247.00 | 248.00 | 244.00 | 245.00 | 242.36 | 276 |
| 22 ene 2024 | 245.00 | 245.00 | 245.00 | 245.00 | 242.36 | 63 |
| 19 ene 2024 | 240.00 | 246.00 | 240.00 | 245.00 | 242.36 | 864 |
| 18 ene 2024 | 246.00 | 247.00 | 244.00 | 246.00 | 243.35 | 260 |
| 17 ene 2024 | 246.00 | 246.00 | 242.00 | 245.00 | 242.36 | 5,309 |
| 16 ene 2024 | 248.00 | 252.00 | 246.00 | 246.00 | 243.35 | 756 |
| 15 ene 2024 | 255.00 | 255.00 | 250.00 | 250.00 | 247.31 | 873 |
| 12 ene 2024 | 260.00 | 261.00 | 255.00 | 257.00 | 254.23 | 204 |
| 11 ene 2024 | 260.00 | 260.00 | 253.00 | 255.00 | 252.26 | 447 |
| 10 ene 2024 | 259.00 | 265.00 | 259.00 | 264.00 | 261.16 | 526 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.