UK markets open in 2 hours 3 minutes

AB Sagax (publ) (0QDX.L)

LSE - LSE Delayed price. Currency in SEK
Add to watchlist
243.10+3.80 (+1.59%)
At close: 05:57PM BST
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 2024282.90288.40283.00285.20285.20562,033
23 May 2024296.60296.60286.40286.80286.806,052
22 May 2024294.70298.00293.40297.40297.4014,739
21 May 2024295.10297.40293.40293.91293.915,492
20 May 2024295.70299.40294.20294.20294.202,870
17 May 2024298.90299.20295.00299.20299.20602,664
16 May 2024299.10302.20298.40299.00299.00820,976
15 May 2024292.20299.00292.80297.80297.806,681
14 May 2024286.90290.20286.00287.20287.20639,736
13 May 2024285.00290.60285.60287.20287.202,637
10 May 2024284.00286.60278.80284.20284.209,545
10 May 20243.1 Dividend
09 May 2024------
08 May 2024292.40287.80285.20286.42286.4235,611
07 May 2024278.10284.60277.40284.40284.402,812
03 May 2024278.70280.20273.80276.20276.202,062
02 May 2024275.10279.00274.20278.20278.201,737,369
01 May 2024------
30 Apr 2024275.30278.20271.20278.20278.2043,808
29 Apr 2024273.20277.00272.40275.40275.401,823
26 Apr 2024271.30273.00266.20272.60272.6038,654
25 Apr 2024268.20269.80262.60267.92267.921,299,533
24 Apr 2024276.00277.20268.80269.68269.689,945
23 Apr 2024270.50277.20271.00276.80276.8015,765
22 Apr 2024267.50271.80268.00270.00270.00533,835
19 Apr 2024265.80267.20262.80264.20264.206,279
18 Apr 2024263.10266.00261.20262.92262.928,321
17 Apr 2024260.40264.20260.00262.04262.0416,010
16 Apr 2024264.20264.00258.60259.40259.4021,078
15 Apr 2024261.00265.40260.60262.16262.168,486
12 Apr 2024263.70266.00259.01262.58262.5844,614
11 Apr 2024257.80258.80252.20257.78257.78588,787
10 Apr 2024271.70272.40258.78259.81259.8129,970
09 Apr 2024276.20274.40270.58273.65273.6521,586
08 Apr 2024271.50275.78271.60272.37272.373,291
05 Apr 2024270.30273.40270.00272.83272.8325,033
04 Apr 2024277.40279.80274.29275.26275.2627,641
03 Apr 2024276.40275.60271.60275.28275.2822,674
02 Apr 2024280.40281.88272.54275.01275.01559,379
28 Mar 2024284.20283.50281.26282.40282.405,266
27 Mar 2024277.15280.40275.00279.25279.2521,656
26 Mar 2024277.25277.60274.70276.36276.3626,985
25 Mar 2024276.50277.00274.60276.00276.0058,972
22 Mar 2024274.70279.50273.30277.00277.0046,945
21 Mar 2024274.50280.70273.40275.58275.5839,822
20 Mar 2024266.00271.10263.67270.84270.8430,345
19 Mar 2024264.30267.93258.40264.48264.48214,860
18 Mar 2024260.10264.20258.98260.57260.57443,092
15 Mar 2024262.60262.20259.30261.28261.2823,652
14 Mar 2024260.00264.80259.61264.37264.37477,485
13 Mar 2024254.80259.40255.20259.37259.371,015,776
12 Mar 2024262.40263.60255.19255.19255.1921,937
11 Mar 2024258.50261.20257.80259.00259.00926,098
08 Mar 2024250.10258.60250.50252.51252.5120,968
07 Mar 2024244.40251.40244.78249.73249.73308,594
06 Mar 2024242.90250.50244.20245.43245.4383,469
05 Mar 2024249.35248.00240.89241.16241.16131,175
04 Mar 2024249.15249.60246.28246.41246.41526,435
01 Mar 2024244.40252.20244.80251.60251.6089,410
29 Feb 2024243.65246.90242.00244.88244.8821,218
28 Feb 2024246.60246.60238.40241.42241.4231,881
27 Feb 2024246.40249.70245.90246.96246.9629,980
26 Feb 2024250.60248.50244.30245.88245.8813,247
23 Feb 2024256.40256.30248.70250.16250.1645,567
22 Feb 2024246.20256.00242.50256.00256.0022,236
21 Feb 2024254.00254.40244.92245.30245.3055,388
20 Feb 2024256.20255.50253.30254.52254.529,917
19 Feb 2024254.60257.64251.90255.90255.9031,636
16 Feb 2024257.45257.80250.00252.39252.391,579,123
15 Feb 2024259.85258.00251.80257.10257.1013,962
14 Feb 2024252.00252.80249.88251.00251.0012,146
13 Feb 2024253.05257.00247.20251.30251.3021,882
12 Feb 2024251.45255.50251.20253.80253.809,346
09 Feb 2024247.35250.20245.60247.04247.0446,205
08 Feb 2024249.05251.30249.10250.04250.0417,674
07 Feb 2024249.25252.00247.10249.60249.606,248
06 Feb 2024248.00250.00242.40249.26249.2618,507
05 Feb 2024249.65250.81246.40246.40246.40893,190
02 Feb 2024254.10255.20249.70253.40253.409,780
01 Feb 2024252.10255.40245.70252.40252.4018,720
31 Jan 2024255.35257.50250.40254.30254.3012,449
30 Jan 2024260.40257.80253.20255.03255.0381,956
29 Jan 2024250.60255.60247.84255.60255.608,548
26 Jan 2024250.10252.60246.46251.11251.115,636
25 Jan 2024246.60251.20245.41246.90246.907,489
24 Jan 2024247.75249.20246.20247.20247.2020,568
23 Jan 2024244.00247.52245.50246.90246.907,143
22 Jan 2024247.05250.00243.60245.45245.455,220
19 Jan 2024247.15248.50244.20244.67244.6716,776
18 Jan 2024247.15248.50244.50247.20247.2016,496
17 Jan 2024246.50246.00241.90243.50243.5046,976
16 Jan 2024249.45252.90247.00249.41249.412,101,974
15 Jan 2024257.25259.70251.00252.49252.4912,254
12 Jan 2024257.85262.70256.50261.32261.327,696
11 Jan 2024264.60262.80253.50259.61259.6132,240
10 Jan 2024260.80265.40261.30262.75262.7528,648
09 Jan 2024262.90265.60260.57261.48261.4812,802
08 Jan 2024266.10270.00259.70262.64262.6426,166
05 Jan 2024270.50271.30263.00266.57266.5723,729
04 Jan 2024267.45272.40266.50268.39268.3910,547
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...