Stockholm - Delayed Quote SEK

Saxlund Group AB (publ) (SAXG.ST)

8.78
+0.28
+(3.29%)
At close: 4:23:41 PM GMT+2
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
Jun 3, 20258.809.788.708.788.78321
Jun 2, 20259.469.748.508.508.504,337
May 30, 20259.6810.209.469.469.462,602
May 28, 20259.969.989.669.669.66126
May 27, 202510.0010.009.609.629.623,451
May 26, 20259.6610.309.6610.1510.15603
May 23, 20259.7010.159.669.669.66214
May 22, 20259.609.749.509.709.701,754
May 21, 20259.5010.159.509.709.702,173
May 20, 202510.0010.009.709.709.701,827
May 19, 202510.0510.0510.0010.0010.001,069
May 16, 202510.4010.509.989.989.98446
May 15, 20259.9410.609.9410.6010.60212
May 14, 202510.4010.709.949.949.945,853
May 13, 202510.0010.459.949.949.94522
May 12, 202510.4010.609.9210.2510.255,373
May 9, 202510.1510.4010.1510.4010.4023
May 8, 202510.3010.6510.0010.1010.103,882
May 7, 20259.8810.709.8810.7010.70770
May 6, 202510.6011.1010.5010.5010.501,230
May 5, 202511.4511.4510.5510.6010.605,021
May 2, 20259.3211.459.3211.4511.458,129
Apr 30, 202510.8010.809.6610.1510.153,495
Apr 29, 202510.8512.0010.8011.4011.401,078
Apr 28, 202510.5011.2010.5010.8010.803,474
Apr 25, 202510.3010.7010.3010.5010.50721
Apr 24, 202510.4010.4010.2010.4010.40545
Apr 23, 202510.8010.8010.4010.4010.40514
Apr 22, 202510.8010.8510.5510.5510.55934
Apr 17, 202510.7510.8510.6510.6510.651,571
Apr 16, 202510.8510.8510.0010.7510.751,170
Apr 15, 20259.6410.459.6410.4510.45156
Apr 14, 20259.9610.959.9610.2010.202,204
Apr 11, 20259.969.989.969.969.9650
Apr 10, 20259.2610.009.269.609.60972
Apr 9, 20259.169.169.029.149.14897
Apr 8, 20259.169.168.889.169.16208
Apr 7, 20259.149.168.829.169.161,719
Apr 4, 20259.709.709.209.209.20569
Apr 3, 20259.559.809.559.709.70359
Apr 2, 20259.409.559.409.509.50805
Apr 1, 20259.409.409.409.409.404
Mar 31, 20259.709.809.509.509.50386
Mar 28, 20259.409.709.259.709.701,045
Mar 27, 202510.1010.109.409.409.401,074
Mar 26, 20259.9510.009.209.559.551,731
Mar 25, 20259.1510.309.159.959.952,251
Mar 24, 20259.209.259.209.259.2597
Mar 21, 20259.209.809.209.809.80420
Mar 20, 20259.459.809.159.759.751,491
Mar 19, 20259.809.809.459.459.45632
Mar 18, 20259.209.759.159.759.752,459
Mar 17, 20259.209.759.209.709.70752
Mar 14, 20259.809.809.159.709.70422
Mar 13, 20259.959.959.109.809.806,464
Mar 12, 202510.5010.508.559.909.9012,689
Mar 11, 202510.4010.5010.1010.5010.501,962
Mar 10, 202510.2010.4010.1010.4010.40705
Mar 7, 202510.9010.9010.1010.4010.40426
Mar 6, 202511.4011.4010.5010.5010.501,199
Mar 5, 202510.7010.8010.5010.6010.601,311
Mar 4, 202510.7010.9010.1010.7010.707,023
Mar 3, 202510.2011.209.9510.5010.507,144
Feb 28, 20259.9510.209.409.909.906,332
Feb 27, 202510.0010.109.359.409.404,899
Feb 26, 202510.0010.109.3010.0010.001,853
Feb 25, 20258.9510.008.709.509.505,063
Feb 24, 20258.858.858.708.858.851,287
Feb 21, 20258.758.908.608.858.851,258
Feb 20, 20258.658.758.408.758.754,497
Feb 19, 20258.458.808.408.408.402,460
Feb 18, 20258.458.708.458.458.45397
Feb 17, 20258.608.758.408.658.651,403
Feb 14, 20258.658.808.408.408.403,098
Feb 13, 20258.308.658.258.408.402,404
Feb 12, 20258.458.808.458.708.70513
Feb 11, 20258.808.858.308.708.701,414
Feb 10, 20258.408.858.258.808.80920
Feb 7, 20258.308.908.308.908.907
Feb 6, 20258.308.858.258.858.851,183
Feb 5, 20258.458.908.258.908.901,705
Feb 4, 20258.308.808.308.458.451,784
Feb 3, 20258.408.608.208.358.351,869
Jan 31, 20258.608.808.508.808.802,391
Jan 30, 20258.608.908.258.858.852,307
Jan 29, 20258.259.008.158.908.9014,771
Jan 28, 20258.708.708.208.258.25156
Jan 27, 20258.409.008.158.708.701,423
Jan 24, 20258.408.508.408.508.50188
Jan 23, 20258.408.508.108.408.402,455
Jan 22, 20258.058.408.058.408.401,730
Jan 21, 20258.058.198.058.198.19669
Jan 20, 20258.048.508.048.238.23144
Jan 17, 20258.108.288.018.068.061,349
Jan 16, 20258.208.308.168.308.30708
Jan 15, 20258.468.608.208.208.205,849
Jan 14, 20258.268.488.268.468.465,565
Jan 13, 20258.198.658.108.158.157,876
Jan 10, 20258.128.708.108.708.70422
Jan 9, 20258.708.708.298.708.70297
Jan 8, 20258.228.728.228.728.721,961
Jan 7, 20258.308.808.008.228.226,293
Jan 3, 20258.608.608.328.408.402,424
Jan 2, 20258.009.008.008.408.405,087
Dec 30, 20247.968.507.968.108.104,901
Dec 27, 20247.688.577.648.578.579,458
Dec 23, 20247.817.817.637.637.631,919
Dec 20, 20247.978.287.707.927.923,071
Dec 19, 20248.188.187.977.977.97357
Dec 18, 20248.178.898.178.508.50312
Dec 17, 20247.978.207.978.038.03963
Dec 16, 20248.008.197.978.028.02965
Dec 13, 20248.178.337.958.178.171,749
Dec 12, 20247.908.207.908.178.176,471
Dec 11, 20248.008.287.938.008.0012,839
Dec 10, 20248.118.268.118.268.261,500
Dec 9, 20248.338.338.068.318.313,401
Dec 6, 20249.089.088.058.338.334,724
Dec 5, 20249.009.108.408.478.476,953
Dec 4, 20249.009.908.889.409.407,653
Dec 3, 20249.5010.068.4410.0010.0015,783
Dec 2, 20249.9910.599.319.509.507,440
Nov 29, 202410.0010.029.429.999.994,564
Nov 28, 20249.7710.829.6010.0010.003,734
Nov 27, 202410.4411.289.739.779.7720,780
Nov 26, 20249.9010.849.7310.4010.402,254
Nov 25, 202410.1010.999.729.909.906,419
Nov 22, 20249.8011.009.4410.0010.0012,305
Nov 21, 2024 1:1000 Stock Splits
Nov 21, 202411.5011.509.309.809.803,552
Nov 20, 202410.8011.8010.6011.8011.803,038
Nov 19, 20249.6012.609.2012.0012.0014,528
Nov 18, 20248.2010.008.009.409.4015,495
Nov 15, 20248.608.608.208.208.20613
Nov 14, 20248.408.608.208.608.60625
Nov 13, 20248.608.608.408.408.40979
Nov 12, 20248.608.608.208.408.402,400
Nov 11, 20248.208.808.008.008.004,942
Nov 8, 20248.608.608.008.608.60779
Nov 7, 20247.808.807.808.808.80915
Nov 6, 20248.608.608.008.008.00302
Nov 5, 20248.208.608.008.608.60264
Nov 4, 20248.808.808.208.208.202,243
Nov 1, 20248.208.608.208.608.601,846
Oct 31, 20248.208.408.008.408.401,028
Oct 30, 20248.608.608.208.208.20359
Oct 29, 20248.408.608.208.608.604,872
Oct 28, 20248.808.808.008.608.602,453
Oct 25, 20248.609.008.008.608.601,111
Oct 24, 20248.808.808.008.408.405,568
Oct 23, 20249.009.008.808.808.80244
Oct 22, 20249.009.008.609.009.002,972
Oct 21, 20249.009.008.609.009.002,945
Oct 18, 20248.409.008.208.808.804,757
Oct 17, 20248.208.608.208.408.401,474
Oct 16, 20248.608.808.208.208.20567
Oct 15, 20248.608.608.208.608.605,926
Oct 14, 20248.808.808.408.608.60637
Oct 11, 20248.809.008.408.408.402,226
Oct 10, 20248.609.008.408.808.802,415
Oct 9, 20249.009.208.609.009.006,736
Oct 8, 20248.809.208.608.808.802,703
Oct 7, 20249.009.808.608.808.803,514
Oct 4, 20249.609.609.009.209.201,878
Oct 3, 20248.809.608.809.609.602,167
Oct 2, 20249.6010.208.208.808.807,439
Oct 1, 202410.2010.409.6010.0010.005,444
Sep 30, 202411.0011.0010.0010.0010.003,963
Sep 27, 202412.0012.0011.0011.0011.002,138
Sep 26, 202411.8012.0011.4012.0012.002,903
Sep 25, 202412.2012.4011.8011.8011.802,959
Sep 24, 202412.4013.8011.0012.4012.401,450
Sep 23, 202412.2012.8012.0012.0012.001,858
Sep 20, 202412.2013.0012.2012.2012.201,869
Sep 19, 202412.0013.2011.6012.0012.005,256
Sep 18, 202410.8011.6010.4011.6011.602,636
Sep 17, 202410.6011.0010.2010.8010.80611
Sep 16, 202411.2011.2010.2010.6010.603,282
Sep 13, 202410.6011.0010.6011.0011.00535
Sep 12, 202410.6011.4010.6011.0011.001,645
Sep 11, 202410.8011.4010.6010.8010.804,426
Sep 10, 202410.6011.4010.6010.6010.601,785
Sep 9, 202411.0011.4010.8010.8010.801,696
Sep 6, 202411.0011.4011.0011.0011.00878
Sep 5, 202411.4011.6010.6011.0011.003,795
Sep 4, 202410.6011.6010.6011.4011.401,704
Sep 3, 202411.4011.6010.6011.0011.001,703
Sep 2, 202411.8012.4010.4011.0011.005,761
Aug 30, 202412.0013.0011.6011.8011.804,708
Aug 29, 202411.4012.8011.4012.0012.004,754
Aug 28, 202410.8012.4010.8011.4011.403,879
Aug 27, 202410.8911.049.3310.2710.272,504
Aug 26, 202411.2011.209.3310.5810.587,768
Aug 23, 202411.2011.6710.8911.2011.201,646
Aug 22, 202411.0411.5110.8911.3611.362,880
Aug 21, 202411.3611.3610.8911.3611.36351
Aug 20, 202410.5811.3610.5811.3611.361,138
Aug 19, 202410.7310.739.9610.5810.581,828
Aug 16, 202411.5111.6710.2710.7310.734,566
Aug 15, 202413.0713.0711.0411.0411.0410,360
Aug 14, 202413.8414.0012.4413.0713.076,109
Aug 13, 202414.1614.3113.5313.8413.842,478
Aug 12, 202414.3114.4714.0014.1614.16846
Aug 9, 202414.6214.6213.8413.8413.841,048
Aug 8, 202413.8414.9313.8414.6214.622,293
Aug 7, 202414.6215.5613.8413.8413.846,366
Aug 6, 202414.9314.9314.0014.7814.781,348
Aug 5, 202415.4015.4013.8414.9314.932,791
Aug 2, 202415.0915.8714.9315.4015.401,892
Aug 1, 202415.2416.4914.6215.0915.092,670
Jul 31, 202414.3116.6414.3114.7814.782,807
Jul 30, 202414.9314.9313.5314.3114.311,444
Jul 29, 202414.1615.0914.0015.0915.092,034
Jul 26, 202414.7815.4014.0014.1614.164,994
Jul 25, 202415.4015.8714.3114.7814.783,852
Jul 24, 202417.5817.5814.3115.4015.4012,340
Jul 23, 202418.0418.3617.1117.5817.582,254
Jul 22, 202417.8918.8216.9618.3618.366,781
Jul 19, 202421.0021.0016.9618.8218.8215,639
Jul 18, 202446.6746.6716.4921.0021.0055,339
Jul 17, 202464.5664.5662.2263.7863.781,144
Jul 16, 202460.6764.5660.6764.0964.091,333
Jul 15, 202461.7661.7657.7160.6760.67578
Jul 12, 202457.4061.7656.7861.7661.76532
Jul 11, 202457.4059.1156.0057.4057.401,956
Jul 10, 202458.1859.5857.4057.4057.401,540
Jul 9, 202459.2759.2757.8758.1858.18542
Jul 8, 202459.4259.5857.2457.8757.871,076
Jul 5, 202461.6061.6058.8060.0460.04799
Jul 4, 202460.6764.4059.8961.6061.603,064
Jul 3, 202459.1160.6758.3360.6760.67365
Jul 2, 202460.9864.4057.4059.2759.272,678
Jul 1, 202463.3163.9355.8460.9860.981,824
Jun 28, 202462.3866.2760.2063.3163.311,493
Jun 27, 202466.1166.1161.6063.0063.00309
Jun 26, 202464.5668.9160.6764.7164.711,240
Jun 25, 202468.9168.9160.6760.6760.671,857
Jun 24, 202467.6767.9864.4065.4965.49731
Jun 20, 202462.2268.9161.2967.6767.672,131
Jun 19, 202464.0964.4061.2962.2262.22737
Jun 18, 202461.2965.3361.1365.1865.18636
Jun 17, 202460.3662.2259.1160.3660.36514
Jun 14, 202461.6063.3160.3660.3660.36693
Jun 13, 202460.3661.7659.1159.1159.11122
Jun 12, 202460.5160.5158.8060.3660.36579
Jun 11, 202460.0462.0758.8060.5160.51426
Jun 10, 202462.2262.2259.8959.8959.89418
Jun 7, 202460.9864.0960.0461.6061.602,329
Jun 5, 202462.2266.1160.8260.9860.981,805
Jun 4, 202460.0462.2260.0460.9860.98481
Jun 3, 202460.5161.9159.4260.0460.04624