Stockholm - Delayed Quote SEK
AB Sagax (publ) (SAGA-B.ST)
206.00
-2.20
(-1.06%)
At close: 5:29:38 PM GMT+2
Currency in SEK Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 15, 2025 | 207.80 | 211.20 | 206.00 | 206.00 | 206.00 | 715,146 |
| May 14, 2025 | 209.20 | 213.00 | 207.20 | 208.20 | 208.20 | 316,779 |
| May 13, 2025 | 209.00 | 210.80 | 207.20 | 209.20 | 209.20 | 517,998 |
| May 12, 2025 | 213.20 | 214.00 | 206.60 | 210.20 | 210.20 | 429,780 |
| May 9, 2025 | 3.5 Dividend | |||||
| May 9, 2025 | 206.00 | 213.40 | 203.20 | 213.20 | 213.20 | 392,921 |
| May 8, 2025 | 216.20 | 216.60 | 210.60 | 210.60 | 207.10 | 483,687 |
| May 7, 2025 | 215.40 | 217.20 | 212.80 | 216.00 | 212.41 | 728,514 |
| May 6, 2025 | 220.00 | 220.00 | 214.00 | 215.20 | 211.62 | 297,929 |
| May 5, 2025 | 221.00 | 222.20 | 218.20 | 220.20 | 216.54 | 115,665 |
| May 2, 2025 | 220.00 | 221.80 | 216.00 | 220.00 | 216.34 | 440,023 |
| Apr 30, 2025 | 215.40 | 219.60 | 213.40 | 219.20 | 215.56 | 661,579 |
| Apr 29, 2025 | 214.80 | 218.40 | 214.60 | 215.20 | 211.62 | 371,149 |
| Apr 28, 2025 | 216.80 | 219.60 | 213.20 | 214.60 | 211.03 | 250,187 |
| Apr 25, 2025 | 214.40 | 218.60 | 214.40 | 216.80 | 213.20 | 389,355 |
| Apr 24, 2025 | 215.00 | 218.60 | 213.00 | 214.80 | 211.23 | 212,127 |
| Apr 23, 2025 | 217.60 | 221.20 | 214.00 | 214.80 | 211.23 | 258,933 |
| Apr 22, 2025 | 210.20 | 218.20 | 209.00 | 216.00 | 212.41 | 281,461 |
| Apr 17, 2025 | 212.00 | 214.20 | 209.00 | 211.20 | 207.69 | 99,993 |
| Apr 16, 2025 | 210.00 | 214.00 | 208.80 | 212.00 | 208.48 | 304,147 |
| Apr 15, 2025 | 200.60 | 210.60 | 199.50 | 210.40 | 206.90 | 269,850 |
| Apr 14, 2025 | 198.00 | 202.40 | 196.40 | 201.40 | 198.05 | 311,218 |
| Apr 11, 2025 | 190.60 | 197.60 | 189.80 | 196.70 | 193.43 | 525,237 |
| Apr 10, 2025 | 193.00 | 196.20 | 188.70 | 189.90 | 186.74 | 681,699 |
| Apr 9, 2025 | 180.00 | 182.80 | 173.50 | 180.40 | 177.40 | 969,656 |
| Apr 8, 2025 | 190.00 | 190.10 | 182.50 | 185.80 | 182.71 | 1,039,696 |
| Apr 7, 2025 | 194.10 | 202.60 | 189.00 | 189.10 | 185.96 | 1,225,129 |
| Apr 4, 2025 | 217.40 | 220.60 | 202.00 | 202.00 | 198.64 | 1,032,423 |
| Apr 3, 2025 | 208.80 | 221.80 | 206.00 | 216.00 | 212.41 | 792,989 |
| Apr 2, 2025 | 212.40 | 213.00 | 209.20 | 212.00 | 208.48 | 336,016 |
| Apr 1, 2025 | 211.00 | 214.00 | 209.20 | 212.40 | 208.87 | 207,436 |
| Mar 31, 2025 | 211.00 | 214.00 | 209.40 | 210.60 | 207.10 | 648,986 |
| Mar 28, 2025 | 206.00 | 214.20 | 205.00 | 212.40 | 208.87 | 686,471 |
| Mar 27, 2025 | 203.80 | 207.40 | 203.80 | 205.80 | 202.38 | 464,932 |
| Mar 26, 2025 | 205.20 | 205.40 | 202.40 | 205.20 | 201.79 | 289,679 |
| Mar 25, 2025 | 202.60 | 205.00 | 200.00 | 205.00 | 201.59 | 383,526 |
| Mar 24, 2025 | 207.20 | 207.80 | 202.00 | 202.80 | 199.43 | 221,375 |
| Mar 21, 2025 | 207.20 | 208.20 | 204.60 | 207.40 | 203.95 | 625,024 |
| Mar 20, 2025 | 208.40 | 211.60 | 207.00 | 208.60 | 205.13 | 379,953 |
| Mar 19, 2025 | 208.00 | 209.60 | 206.40 | 208.20 | 204.74 | 679,855 |
| Mar 18, 2025 | 209.60 | 210.60 | 206.20 | 207.40 | 203.95 | 394,064 |
| Mar 17, 2025 | 209.80 | 210.60 | 206.80 | 209.60 | 206.12 | 357,886 |
| Mar 14, 2025 | 204.00 | 210.00 | 202.80 | 209.60 | 206.12 | 482,905 |
| Mar 13, 2025 | 204.40 | 207.00 | 203.60 | 204.00 | 200.61 | 460,112 |
| Mar 12, 2025 | 206.60 | 211.80 | 204.80 | 205.20 | 201.79 | 576,162 |
| Mar 11, 2025 | 210.40 | 213.60 | 206.60 | 206.60 | 203.17 | 368,794 |
| Mar 10, 2025 | 214.60 | 216.60 | 210.40 | 210.40 | 206.90 | 327,968 |
| Mar 7, 2025 | 210.80 | 216.20 | 209.20 | 214.00 | 210.44 | 536,177 |
| Mar 6, 2025 | 219.00 | 220.00 | 209.00 | 210.80 | 207.30 | 620,183 |
| Mar 5, 2025 | 225.60 | 227.60 | 218.80 | 219.60 | 215.95 | 792,049 |
| Mar 4, 2025 | 225.00 | 228.20 | 224.20 | 226.60 | 222.83 | 566,627 |
| Mar 3, 2025 | 223.60 | 225.60 | 221.00 | 225.00 | 221.26 | 674,377 |
| Feb 28, 2025 | 219.00 | 224.20 | 218.40 | 224.20 | 220.47 | 950,926 |
| Feb 27, 2025 | 222.00 | 223.00 | 219.60 | 221.40 | 217.72 | 478,769 |
| Feb 26, 2025 | 222.60 | 224.60 | 221.80 | 222.20 | 218.51 | 953,675 |
| Feb 25, 2025 | 222.60 | 226.40 | 221.40 | 222.20 | 218.51 | 669,237 |
| Feb 24, 2025 | 227.60 | 228.60 | 221.80 | 223.00 | 219.29 | 536,486 |
| Feb 21, 2025 | 222.20 | 225.40 | 218.40 | 219.40 | 215.75 | 645,606 |
| Feb 20, 2025 | 223.80 | 223.80 | 220.60 | 222.00 | 218.31 | 365,906 |
| Feb 19, 2025 | 228.60 | 229.80 | 220.80 | 222.60 | 218.90 | 432,138 |
| Feb 18, 2025 | 233.80 | 233.80 | 228.20 | 229.60 | 225.78 | 290,249 |
| Feb 17, 2025 | 236.60 | 237.80 | 233.60 | 233.80 | 229.91 | 606,902 |
| Feb 14, 2025 | 238.40 | 238.40 | 234.40 | 236.60 | 232.67 | 228,127 |
| Feb 13, 2025 | 234.00 | 239.00 | 231.80 | 238.20 | 234.24 | 300,825 |
| Feb 12, 2025 | 235.20 | 236.40 | 228.80 | 231.60 | 227.75 | 301,985 |
| Feb 11, 2025 | 240.00 | 240.00 | 231.60 | 234.00 | 230.11 | 249,047 |
| Feb 10, 2025 | 238.40 | 240.40 | 237.40 | 240.40 | 236.40 | 434,270 |
| Feb 7, 2025 | 244.00 | 245.00 | 235.60 | 238.20 | 234.24 | 301,786 |
| Feb 6, 2025 | 244.40 | 245.20 | 240.40 | 244.60 | 240.53 | 306,883 |
| Feb 5, 2025 | 238.60 | 245.40 | 237.80 | 245.00 | 240.93 | 567,619 |
| Feb 4, 2025 | 241.00 | 243.20 | 237.40 | 238.80 | 234.83 | 366,972 |
| Feb 3, 2025 | 240.00 | 242.20 | 237.20 | 241.80 | 237.78 | 463,379 |
| Jan 31, 2025 | 246.00 | 246.20 | 241.60 | 244.20 | 240.14 | 281,005 |
| Jan 30, 2025 | 241.60 | 247.20 | 240.40 | 246.40 | 242.31 | 333,052 |
| Jan 29, 2025 | 242.00 | 242.60 | 238.80 | 240.20 | 236.21 | 654,285 |
| Jan 28, 2025 | 240.00 | 242.20 | 237.20 | 241.00 | 236.99 | 245,427 |
| Jan 27, 2025 | 236.60 | 242.20 | 234.80 | 239.60 | 235.62 | 231,193 |
| Jan 24, 2025 | 238.20 | 239.40 | 235.60 | 236.40 | 232.47 | 570,302 |
| Jan 23, 2025 | 234.20 | 238.00 | 232.20 | 237.20 | 233.26 | 389,031 |
| Jan 22, 2025 | 234.20 | 235.80 | 232.20 | 233.00 | 229.13 | 344,550 |
| Jan 21, 2025 | 230.80 | 233.60 | 229.60 | 233.40 | 229.52 | 237,357 |
| Jan 20, 2025 | 236.00 | 236.40 | 230.60 | 231.40 | 227.55 | 376,301 |
| Jan 17, 2025 | 233.00 | 237.00 | 231.80 | 235.80 | 231.88 | 453,192 |
| Jan 16, 2025 | 231.20 | 232.40 | 226.20 | 231.80 | 227.95 | 332,051 |
| Jan 15, 2025 | 223.60 | 232.80 | 223.20 | 228.80 | 225.00 | 441,010 |
| Jan 14, 2025 | 218.20 | 223.20 | 216.80 | 222.40 | 218.70 | 801,536 |
| Jan 13, 2025 | 214.20 | 215.80 | 210.40 | 210.80 | 207.30 | 215,786 |
| Jan 10, 2025 | 218.40 | 219.00 | 212.00 | 215.20 | 211.62 | 315,237 |
| Jan 9, 2025 | 214.00 | 219.00 | 212.20 | 218.40 | 214.77 | 227,174 |
| Jan 8, 2025 | 217.00 | 221.20 | 213.40 | 214.60 | 211.03 | 284,332 |
| Jan 7, 2025 | 223.60 | 227.60 | 215.80 | 217.20 | 213.59 | 327,740 |
| Jan 3, 2025 | 228.20 | 229.60 | 223.20 | 224.00 | 220.28 | 198,033 |
| Jan 2, 2025 | 226.60 | 228.20 | 225.00 | 228.00 | 224.21 | 225,283 |
| Dec 30, 2024 | 226.20 | 228.20 | 224.40 | 226.20 | 222.44 | 331,799 |
| Dec 27, 2024 | 225.20 | 227.00 | 224.00 | 226.20 | 222.44 | 284,971 |
| Dec 23, 2024 | 226.20 | 226.60 | 223.00 | 224.60 | 220.87 | 181,420 |
| Dec 20, 2024 | 221.60 | 227.40 | 221.60 | 227.40 | 223.62 | 684,356 |
| Dec 19, 2024 | 220.80 | 228.40 | 220.80 | 222.60 | 218.90 | 317,830 |
| Dec 18, 2024 | 228.00 | 229.80 | 227.20 | 229.60 | 225.78 | 282,918 |
| Dec 17, 2024 | 226.60 | 229.00 | 225.40 | 227.60 | 223.82 | 301,360 |
| Dec 16, 2024 | 230.80 | 231.40 | 226.40 | 228.00 | 224.21 | 336,242 |
| Dec 13, 2024 | 235.00 | 236.40 | 229.20 | 230.80 | 226.96 | 264,178 |
| Dec 12, 2024 | 237.80 | 238.80 | 234.40 | 235.60 | 231.68 | 208,724 |
| Dec 11, 2024 | 236.20 | 237.40 | 232.60 | 236.40 | 232.47 | 398,660 |
| Dec 10, 2024 | 232.80 | 237.40 | 230.60 | 237.00 | 233.06 | 400,307 |
| Dec 9, 2024 | 236.60 | 238.60 | 232.80 | 234.00 | 230.11 | 361,580 |
| Dec 6, 2024 | 234.20 | 237.20 | 232.00 | 236.40 | 232.47 | 548,924 |
| Dec 5, 2024 | 242.00 | 242.00 | 232.40 | 232.60 | 228.73 | 405,484 |
| Dec 4, 2024 | 239.80 | 242.00 | 239.20 | 241.20 | 237.19 | 296,554 |
| Dec 3, 2024 | 241.40 | 242.20 | 238.80 | 239.80 | 235.81 | 243,169 |
| Dec 2, 2024 | 241.40 | 242.80 | 239.00 | 241.20 | 237.19 | 398,993 |
| Nov 29, 2024 | 238.60 | 241.60 | 238.00 | 241.60 | 237.58 | 659,434 |
| Nov 28, 2024 | 242.40 | 245.00 | 239.20 | 240.80 | 236.80 | 183,077 |
| Nov 27, 2024 | 236.60 | 243.60 | 235.60 | 243.60 | 239.55 | 767,284 |
| Nov 26, 2024 | 235.20 | 237.20 | 233.80 | 237.20 | 233.26 | 257,128 |
| Nov 25, 2024 | 239.80 | 240.60 | 237.60 | 237.80 | 233.85 | 756,353 |
| Nov 22, 2024 | 230.20 | 236.00 | 230.20 | 236.00 | 232.08 | 371,326 |
| Nov 21, 2024 | 236.60 | 236.60 | 229.40 | 230.60 | 226.77 | 465,098 |
| Nov 20, 2024 | 240.80 | 242.80 | 235.60 | 236.40 | 232.47 | 524,998 |
| Nov 19, 2024 | 239.00 | 241.40 | 234.80 | 240.80 | 236.80 | 826,151 |
| Nov 18, 2024 | 242.00 | 242.00 | 237.00 | 237.80 | 233.85 | 294,808 |
| Nov 15, 2024 | 244.40 | 245.20 | 241.80 | 242.80 | 238.76 | 95,744 |
| Nov 14, 2024 | 243.80 | 247.00 | 243.80 | 245.60 | 241.52 | 214,946 |
| Nov 13, 2024 | 248.00 | 250.20 | 243.20 | 244.40 | 240.34 | 255,664 |
| Nov 12, 2024 | 250.40 | 251.00 | 247.20 | 248.60 | 244.47 | 486,702 |
| Nov 11, 2024 | 252.40 | 254.20 | 251.20 | 251.40 | 247.22 | 230,968 |
| Nov 8, 2024 | 249.20 | 253.60 | 249.00 | 252.20 | 248.01 | 353,219 |
| Nov 7, 2024 | 244.20 | 250.80 | 244.00 | 248.80 | 244.67 | 426,644 |
| Nov 6, 2024 | 251.40 | 253.80 | 242.80 | 243.40 | 239.35 | 589,921 |
| Nov 5, 2024 | 252.60 | 253.60 | 249.80 | 251.40 | 247.22 | 243,425 |
| Nov 4, 2024 | 254.00 | 255.60 | 252.80 | 253.40 | 249.19 | 198,720 |
| Nov 1, 2024 | 253.80 | 255.80 | 252.80 | 253.20 | 248.99 | 316,799 |
| Oct 31, 2024 | 256.40 | 257.00 | 252.40 | 254.80 | 250.57 | 352,360 |
| Oct 30, 2024 | 260.40 | 263.20 | 257.80 | 257.80 | 253.52 | 367,977 |
| Oct 29, 2024 | 266.00 | 267.00 | 260.40 | 260.40 | 256.07 | 507,613 |
| Oct 28, 2024 | 264.20 | 267.40 | 261.40 | 265.60 | 261.19 | 286,108 |
| Oct 25, 2024 | 261.00 | 266.40 | 259.60 | 263.00 | 258.63 | 287,390 |
| Oct 24, 2024 | 259.00 | 263.00 | 259.00 | 261.00 | 256.66 | 183,058 |
| Oct 23, 2024 | 259.20 | 263.60 | 258.00 | 261.60 | 257.25 | 134,801 |
| Oct 22, 2024 | 265.20 | 265.80 | 257.40 | 261.40 | 257.06 | 190,738 |
| Oct 21, 2024 | 270.00 | 271.40 | 264.80 | 265.20 | 260.79 | 148,814 |
| Oct 18, 2024 | 276.00 | 276.00 | 269.40 | 271.00 | 266.50 | 256,978 |
| Oct 17, 2024 | 276.80 | 277.00 | 272.00 | 273.60 | 269.05 | 192,913 |
| Oct 16, 2024 | 278.00 | 279.60 | 275.40 | 277.00 | 272.40 | 153,639 |
| Oct 15, 2024 | 283.00 | 283.00 | 277.80 | 278.20 | 273.58 | 314,643 |
| Oct 14, 2024 | 281.20 | 283.20 | 277.00 | 282.00 | 277.31 | 224,847 |
| Oct 11, 2024 | 280.00 | 283.20 | 271.60 | 281.20 | 276.53 | 343,693 |
| Oct 10, 2024 | 277.60 | 279.20 | 269.40 | 273.80 | 269.25 | 466,069 |
| Oct 9, 2024 | 284.60 | 286.40 | 278.20 | 279.20 | 274.56 | 578,378 |
| Oct 8, 2024 | 284.40 | 287.40 | 282.00 | 284.60 | 279.87 | 125,226 |
| Oct 7, 2024 | 287.00 | 287.80 | 282.80 | 284.60 | 279.87 | 136,118 |
| Oct 4, 2024 | 290.00 | 293.80 | 285.80 | 286.80 | 282.03 | 161,104 |
| Oct 3, 2024 | 296.00 | 297.20 | 288.40 | 290.60 | 285.77 | 195,588 |
| Oct 2, 2024 | 298.00 | 298.40 | 289.80 | 295.80 | 290.88 | 390,309 |
| Oct 1, 2024 | 289.20 | 297.00 | 287.80 | 294.00 | 289.11 | 249,509 |
| Sep 30, 2024 | 284.60 | 289.20 | 283.40 | 289.20 | 284.39 | 527,430 |
| Sep 27, 2024 | 284.40 | 286.60 | 282.60 | 285.60 | 280.85 | 313,902 |
| Sep 26, 2024 | 280.00 | 284.40 | 277.20 | 283.80 | 279.08 | 706,086 |
| Sep 25, 2024 | 275.60 | 279.40 | 274.40 | 276.20 | 271.61 | 300,253 |
| Sep 24, 2024 | 280.00 | 280.00 | 272.40 | 275.60 | 271.02 | 188,038 |
| Sep 23, 2024 | 275.80 | 279.00 | 274.40 | 278.80 | 274.17 | 570,692 |
| Sep 20, 2024 | 274.40 | 275.80 | 273.00 | 275.80 | 271.22 | 1,360,835 |
| Sep 19, 2024 | 268.80 | 276.60 | 268.80 | 274.40 | 269.84 | 656,867 |
| Sep 18, 2024 | 265.00 | 265.80 | 263.60 | 263.80 | 259.42 | 189,753 |
| Sep 17, 2024 | 271.00 | 272.40 | 265.60 | 266.40 | 261.97 | 195,041 |
| Sep 16, 2024 | 274.80 | 274.80 | 269.40 | 269.40 | 264.92 | 238,519 |
| Sep 13, 2024 | 266.40 | 276.20 | 266.40 | 275.00 | 270.43 | 242,092 |
| Sep 12, 2024 | 268.20 | 273.00 | 268.20 | 270.60 | 266.10 | 179,108 |
| Sep 11, 2024 | 274.00 | 274.00 | 266.60 | 268.20 | 263.74 | 220,103 |
| Sep 10, 2024 | 266.60 | 273.80 | 266.20 | 273.80 | 269.25 | 283,228 |
| Sep 9, 2024 | 267.60 | 267.60 | 264.40 | 267.00 | 262.56 | 116,745 |
| Sep 6, 2024 | 264.00 | 269.80 | 259.40 | 266.20 | 261.78 | 615,609 |
| Sep 5, 2024 | 263.20 | 268.40 | 262.20 | 264.80 | 260.40 | 160,670 |
| Sep 4, 2024 | 257.20 | 267.00 | 255.00 | 264.60 | 260.20 | 560,956 |
| Sep 3, 2024 | 269.00 | 270.60 | 262.80 | 264.00 | 259.61 | 335,921 |
| Sep 2, 2024 | 270.00 | 271.00 | 264.80 | 270.80 | 266.30 | 369,696 |
| Aug 30, 2024 | 270.80 | 274.00 | 269.40 | 270.60 | 266.10 | 848,722 |
| Aug 29, 2024 | 277.20 | 278.00 | 269.60 | 270.00 | 265.51 | 255,224 |
| Aug 28, 2024 | 276.80 | 279.40 | 275.20 | 276.60 | 272.00 | 455,381 |
| Aug 27, 2024 | 282.00 | 283.80 | 276.60 | 277.40 | 272.79 | 445,111 |
| Aug 26, 2024 | 280.00 | 282.40 | 277.40 | 281.60 | 276.92 | 600,428 |
| Aug 23, 2024 | 272.00 | 277.20 | 272.00 | 277.20 | 272.59 | 112,261 |
| Aug 22, 2024 | 268.00 | 270.80 | 268.00 | 270.80 | 266.30 | 189,542 |
| Aug 21, 2024 | 275.80 | 275.80 | 267.20 | 269.00 | 264.53 | 386,736 |
| Aug 20, 2024 | 275.20 | 275.80 | 272.80 | 274.00 | 269.45 | 244,215 |
| Aug 19, 2024 | 271.00 | 276.20 | 271.00 | 274.00 | 269.45 | 233,193 |
| Aug 16, 2024 | 272.00 | 273.20 | 269.80 | 270.80 | 266.30 | 165,213 |
| Aug 15, 2024 | 269.60 | 270.40 | 267.00 | 270.00 | 265.51 | 604,042 |
| Aug 14, 2024 | 267.80 | 270.00 | 265.80 | 267.80 | 263.35 | 510,402 |
| Aug 13, 2024 | 270.00 | 270.00 | 262.20 | 268.00 | 263.55 | 121,457 |
| Aug 12, 2024 | 270.00 | 270.40 | 265.40 | 266.80 | 262.37 | 125,123 |
| Aug 9, 2024 | 261.00 | 271.20 | 260.60 | 268.80 | 264.33 | 153,925 |
| Aug 8, 2024 | 263.20 | 264.80 | 258.80 | 261.60 | 257.25 | 602,351 |
| Aug 7, 2024 | 256.60 | 264.60 | 256.60 | 263.00 | 258.63 | 203,426 |
| Aug 6, 2024 | 258.80 | 261.80 | 253.20 | 255.20 | 250.96 | 281,297 |
| Aug 5, 2024 | 258.00 | 261.00 | 251.60 | 255.80 | 251.55 | 352,896 |
| Aug 2, 2024 | 263.60 | 270.80 | 260.40 | 268.80 | 264.33 | 292,472 |
| Aug 1, 2024 | 265.00 | 271.00 | 263.80 | 265.00 | 260.60 | 141,188 |
| Jul 31, 2024 | 268.40 | 272.00 | 264.40 | 264.40 | 260.01 | 273,528 |
| Jul 30, 2024 | 269.60 | 270.00 | 265.60 | 266.40 | 261.97 | 97,472 |
| Jul 29, 2024 | 268.00 | 272.60 | 267.40 | 267.40 | 262.96 | 204,248 |
| Jul 26, 2024 | 265.40 | 268.60 | 264.80 | 265.80 | 261.38 | 115,278 |
| Jul 25, 2024 | 259.80 | 266.60 | 259.80 | 265.40 | 260.99 | 170,259 |
| Jul 24, 2024 | 268.80 | 269.20 | 265.40 | 266.40 | 261.97 | 102,055 |
| Jul 23, 2024 | 271.00 | 273.00 | 267.40 | 268.40 | 263.94 | 205,226 |
| Jul 22, 2024 | 270.40 | 275.80 | 270.40 | 271.60 | 267.09 | 233,209 |
| Jul 19, 2024 | 270.20 | 273.80 | 268.80 | 270.00 | 265.51 | 195,494 |
| Jul 18, 2024 | 275.20 | 276.40 | 271.40 | 272.40 | 267.87 | 255,708 |
| Jul 17, 2024 | 275.80 | 276.20 | 272.40 | 275.20 | 270.63 | 295,485 |
| Jul 16, 2024 | 284.00 | 288.40 | 274.80 | 275.80 | 271.22 | 472,272 |
| Jul 15, 2024 | 300.60 | 302.60 | 285.60 | 287.20 | 282.43 | 293,218 |
| Jul 12, 2024 | 301.80 | 301.80 | 296.40 | 300.60 | 295.60 | 182,756 |
| Jul 11, 2024 | 301.60 | 304.60 | 295.40 | 300.80 | 295.80 | 215,215 |
| Jul 10, 2024 | 292.20 | 300.00 | 291.60 | 299.60 | 294.62 | 239,639 |
| Jul 9, 2024 | 286.40 | 292.80 | 286.40 | 290.60 | 285.77 | 137,075 |
| Jul 8, 2024 | 288.20 | 290.00 | 286.00 | 287.60 | 282.82 | 142,315 |
| Jul 5, 2024 | 288.20 | 291.00 | 285.80 | 289.20 | 284.39 | 224,233 |
| Jul 4, 2024 | 284.00 | 288.80 | 283.80 | 286.40 | 281.64 | 138,965 |
| Jul 3, 2024 | 275.60 | 281.60 | 275.00 | 281.20 | 276.53 | 175,058 |
| Jul 2, 2024 | 273.00 | 274.20 | 270.80 | 274.20 | 269.64 | 196,725 |
| Jul 1, 2024 | 275.40 | 275.60 | 270.40 | 272.60 | 268.07 | 226,294 |
| Jun 28, 2024 | 267.40 | 271.20 | 266.20 | 271.20 | 266.69 | 649,533 |
| Jun 27, 2024 | 263.20 | 267.20 | 262.60 | 267.20 | 262.76 | 712,570 |
| Jun 26, 2024 | 266.40 | 266.40 | 260.80 | 263.20 | 258.83 | 254,085 |
| Jun 25, 2024 | 265.20 | 266.80 | 262.60 | 263.80 | 259.42 | 125,745 |
| Jun 24, 2024 | 260.00 | 267.60 | 260.00 | 266.40 | 261.97 | 309,021 |
| Jun 20, 2024 | 258.80 | 265.80 | 258.80 | 265.80 | 261.38 | 867,239 |
| Jun 19, 2024 | 263.60 | 263.80 | 258.00 | 260.00 | 255.68 | 366,347 |
| Jun 18, 2024 | 263.00 | 264.20 | 259.60 | 263.60 | 259.22 | 345,451 |
| Jun 17, 2024 | 266.40 | 267.80 | 261.80 | 263.00 | 258.63 | 269,528 |
| Jun 14, 2024 | 272.40 | 273.40 | 263.20 | 266.40 | 261.97 | 233,139 |
| Jun 13, 2024 | 273.80 | 276.40 | 271.40 | 272.00 | 267.48 | 315,925 |
| Jun 12, 2024 | 266.80 | 278.80 | 263.80 | 275.40 | 270.82 | 362,921 |
| Jun 11, 2024 | 273.00 | 273.00 | 265.20 | 265.20 | 260.79 | 266,879 |
| Jun 10, 2024 | 270.60 | 271.80 | 267.80 | 271.80 | 267.28 | 179,377 |
| Jun 7, 2024 | 282.40 | 282.40 | 270.20 | 272.00 | 267.48 | 302,643 |
| Jun 5, 2024 | 287.00 | 287.00 | 279.40 | 281.40 | 276.72 | 449,520 |
| Jun 4, 2024 | 279.20 | 281.80 | 278.40 | 281.20 | 276.53 | 1,353,513 |
| Jun 3, 2024 | 278.40 | 281.00 | 276.00 | 279.80 | 275.15 | 211,589 |
| May 31, 2024 | 278.80 | 280.40 | 274.60 | 276.60 | 272.00 | 2,447,956 |
| May 30, 2024 | 275.40 | 280.00 | 274.20 | 278.80 | 274.17 | 208,170 |
| May 29, 2024 | 282.20 | 282.20 | 275.40 | 275.40 | 270.82 | 226,470 |
| May 28, 2024 | 285.80 | 286.80 | 281.60 | 282.20 | 277.51 | 439,508 |
| May 27, 2024 | 286.40 | 287.20 | 283.60 | 285.80 | 281.05 | 216,272 |
| May 24, 2024 | 283.00 | 288.60 | 282.60 | 286.40 | 281.64 | 267,791 |
| May 23, 2024 | 297.20 | 297.20 | 286.40 | 286.80 | 282.03 | 131,450 |
| May 22, 2024 | 295.00 | 298.00 | 292.60 | 297.40 | 292.46 | 200,998 |
| May 21, 2024 | 294.60 | 298.00 | 293.00 | 294.00 | 289.11 | 168,721 |
| May 20, 2024 | 295.00 | 299.60 | 294.00 | 294.20 | 289.31 | 120,458 |
| May 17, 2024 | 299.20 | 299.80 | 295.00 | 295.00 | 290.10 | 214,587 |
| May 16, 2024 | 299.00 | 303.00 | 298.20 | 300.00 | 295.01 | 319,218 |
| May 15, 2024 | 291.20 | 299.40 | 291.00 | 297.80 | 292.85 | 432,184 |
Related Tickers
NYF.ST Nyfosa AB (publ)
87.55
+0.06%
FED.CO Fast Ejendom Danmark A/S
134.00
+0.75%
NP3.ST NP3 Fastigheter AB (publ)
262.00
+1.16%
SLP-B.ST Swedish Logistic Property AB
38.75
+3.33%
FABG.ST Fabege AB (publ)
81.65
+2.58%
CIBUS.ST Cibus Nordic Real Estate AB (publ)
169.50
+1.71%
Z2A0.F Fastighetsbolaget Emilshus AB (publ)
4.1200
+0.12%
IREN.SW Investis Holding SA
124.50
+0.40%
BRIN-B.ST Brinova Fastigheter AB (publ)
17.05
+1.79%
KAPIAB.ST Kallebäck Property Invest AB (publ)
197.50
+1.80%