Sagax AB (SAGAb)

SAGAb
🏛️ Schweden →
195.50
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-30 302.20 305.80 300.00 305.00 0.3M
2021-12-29 303.60 304.20 299.40 302.60 0.2M
2021-12-28 304.20 305.80 300.00 304.60 0.1M
2021-12-27 296.20 303.60 295.20 301.80 0.3M
2021-12-23 298.00 300.00 295.60 296.00 0.2M
2021-12-22 300.00 300.00 292.00 296.40 0.3M
2021-12-21 300.80 307.40 295.80 298.00 0.5M
2021-12-20 300.20 305.40 296.00 300.20 0.3M
2021-12-17 303.60 308.00 294.00 304.00 1.3M
2021-12-16 304.00 306.20 298.60 305.00 0.6M
2021-12-15 296.80 302.40 294.20 299.20 0.4M
2021-12-14 309.60 311.60 294.20 294.20 0.5M
2021-12-13 315.60 318.60 308.00 309.40 0.3M
2021-12-10 324.00 326.00 314.20 315.80 0.5M
2021-12-09 333.00 339.40 320.60 326.00 0.8M
2021-12-08 347.00 351.60 340.60 342.00 0.5M
2021-12-07 339.00 349.20 339.00 346.40 0.5M
2021-12-06 344.40 349.20 337.80 339.00 0.4M
2021-12-03 353.60 358.00 339.60 340.00 0.6M
2021-12-02 351.00 354.20 344.80 350.60 0.7M
2021-12-01 353.40 357.20 347.40 354.00 0.5M
2021-11-30 365.20 367.80 350.20 353.20 8.9M
2021-11-29 370.00 372.80 363.80 365.20 0.9M
2021-11-26 365.00 376.00 360.00 362.60 0.8M
2021-11-25 364.80 377.40 364.00 374.20 0.5M
2021-11-24 359.60 364.20 355.80 360.60 1.0M
2021-11-23 368.20 368.20 358.60 358.60 0.4M
2021-11-22 380.60 383.00 369.80 370.60 0.4M
2021-11-19 381.40 382.60 379.00 380.00 0.5M
2021-11-18 380.60 384.40 379.00 380.00 0.5M
2021-11-17 378.00 385.60 375.40 380.40 0.5M
2021-11-16 367.40 379.40 365.80 378.40 0.3M
2021-11-15 360.40 367.40 358.80 367.40 0.3M
2021-11-12 354.60 360.60 352.40 360.20 0.4M
2021-11-11 353.60 355.80 351.60 354.00 0.3M
2021-11-10 356.40 358.40 350.40 353.20 0.5M
2021-11-09 355.00 360.20 354.60 356.40 0.4M
2021-11-08 351.20 354.20 347.20 354.00 0.4M
2021-11-05 351.20 354.40 347.60 352.40 0.2M
2021-11-04 342.40 347.80 338.80 347.60 0.6M
2021-11-03 339.60 342.00 338.20 340.00 0.3M
2021-11-02 339.00 342.00 335.40 339.60 0.4M
2021-11-01 336.00 341.60 336.00 338.20 0.5M
2021-10-29 338.00 344.00 330.20 336.00 0.4M
2021-10-28 332.20 342.20 332.20 340.00 0.6M
2021-10-27 336.60 343.20 335.80 337.80 0.5M
2021-10-26 333.80 339.40 332.80 336.80 0.4M
2021-10-25 334.80 336.80 331.20 334.40 0.3M
2021-10-22 330.60 334.80 326.40 332.80 0.4M
2021-10-21 322.80 330.00 320.20 329.20 0.4M
2021-10-20 324.20 327.80 318.80 324.00 0.4M
2021-10-19 322.00 327.80 320.80 324.40 0.3M
2021-10-18 319.20 324.60 317.20 323.40 0.4M
2021-10-15 314.80 321.40 311.40 320.80 0.6M
2021-10-14 303.80 312.40 302.00 311.60 0.6M
2021-10-13 290.80 302.20 287.40 301.60 0.5M
2021-10-12 276.80 291.40 274.40 290.40 0.5M
2021-10-11 281.80 281.80 274.80 278.80 0.6M
2021-10-08 286.20 286.80 280.40 281.80 0.3M
2021-10-07 278.60 287.20 276.40 285.80 0.3M
2021-10-06 277.60 277.60 269.40 275.80 0.5M
2021-10-05 276.00 279.20 273.00 278.60 0.4M
2021-10-04 282.40 283.60 275.60 276.00 0.4M
2021-10-01 269.20 283.80 266.80 282.40 0.4M
2021-09-30 274.60 282.80 273.00 273.80 0.6M
2021-09-29 276.20 283.40 272.20 273.60 0.5M
2021-09-28 292.80 292.80 273.20 276.20 0.8M
2021-09-27 302.00 304.00 292.80 293.80 0.7M
2021-09-24 310.20 311.00 299.20 300.80 0.3M
2021-09-23 302.60 312.20 302.60 310.20 0.5M
2021-09-22 305.00 308.60 299.20 302.60 0.3M
2021-09-21 299.00 305.00 293.40 304.00 0.5M
2021-09-20 316.80 316.80 298.20 299.20 0.6M
2021-09-17 321.80 326.80 320.40 321.60 1.5M
2021-09-16 317.00 320.60 316.20 320.60 0.3M
2021-09-15 320.40 322.80 315.20 316.20 0.3M
2021-09-14 318.00 320.80 317.00 320.40 0.4M
2021-09-13 315.00 320.80 314.40 317.60 0.4M
2021-09-10 317.80 321.00 314.60 315.80 0.3M
2021-09-09 316.80 320.20 314.80 318.00 0.5M
2021-09-08 327.60 327.60 316.60 318.20 0.4M
2021-09-07 331.40 336.60 327.60 329.20 0.4M
2021-09-06 326.40 332.00 325.00 331.20 0.2M
2021-09-03 327.40 329.60 322.60 326.60 0.3M
2021-09-02 325.80 330.60 324.40 327.00 0.3M
2021-09-01 322.20 327.80 322.20 325.60 0.3M
2021-08-31 327.00 328.20 319.00 321.80 0.4M
2021-08-30 322.80 327.40 322.60 326.00 0.3M
2021-08-27 314.00 322.00 313.40 321.80 0.5M
2021-08-26 313.60 316.40 313.00 315.00 0.2M
2021-08-25 317.60 320.00 312.60 314.60 0.3M
2021-08-24 318.20 320.80 311.80 317.60 0.4M
2021-08-23 331.80 334.00 312.60 319.00 0.7M
2021-08-20 320.40 332.80 318.60 332.00 0.5M
2021-08-19 322.40 326.00 318.40 320.60 0.6M
2021-08-18 325.40 329.00 322.80 325.20 0.5M
2021-08-17 334.00 336.60 325.40 325.40 0.5M
2021-08-16 331.60 336.60 330.80 333.00 0.4M
2021-08-13 324.60 333.40 323.80 332.00 0.2M
2021-08-12 328.00 329.40 323.60 325.00 0.2M
2021-08-11 321.40 329.60 318.40 328.00 0.3M
2021-08-10 319.60 325.20 318.80 320.80 0.2M
2021-08-09 318.00 320.60 315.40 319.20 0.2M
2021-08-06 323.00 323.00 317.80 319.20 0.2M
2021-08-05 324.20 326.60 322.20 323.00 0.4M
2021-08-04 319.00 325.00 316.20 323.60 0.4M
2021-08-03 312.60 317.40 311.20 316.80 0.3M
2021-08-02 302.60 313.40 302.60 312.60 0.2M
2021-07-30 300.60 303.40 296.60 302.40 0.3M
2021-07-29 298.40 300.80 295.60 300.60 0.3M
2021-07-28 296.40 300.00 294.60 298.20 0.4M
2021-07-27 295.80 297.80 294.00 296.40 0.3M
2021-07-26 297.00 298.40 294.80 295.80 0.2M
2021-07-23 301.80 302.20 294.40 297.00 0.4M
2021-07-22 296.20 301.20 296.00 300.40 0.4M
2021-07-21 292.20 295.60 291.40 294.00 0.4M
2021-07-20 288.20 292.20 286.00 290.80 0.4M
2021-07-19 291.20 291.20 282.00 286.60 0.4M
2021-07-16 280.40 293.60 280.40 292.60 0.6M
2021-07-15 283.00 285.40 280.00 282.00 0.2M
2021-07-14 288.80 289.20 280.60 282.60 0.4M
2021-07-13 286.00 289.00 283.20 288.80 0.4M
2021-07-12 281.80 288.40 281.80 286.00 0.6M
2021-07-09 276.00 284.60 274.60 281.40 0.4M
2021-07-08 277.00 278.20 273.20 275.80 0.3M
2021-07-07 271.80 276.80 270.80 276.40 0.2M
2021-07-06 265.20 270.80 264.00 270.00 0.4M
2021-07-05 263.00 265.20 260.80 265.20 0.2M
2021-07-02 257.60 263.80 257.40 263.00 0.2M
2021-07-01 254.20 258.00 254.00 257.00 0.3M
2021-06-30 256.80 257.20 253.00 254.20 0.2M
2021-06-29 253.20 257.40 252.60 256.60 0.3M
2021-06-28 258.00 259.00 253.20 254.00 0.3M
2021-06-24 251.60 257.20 251.40 257.00 0.2M
2021-06-23 253.20 254.00 248.80 251.60 0.4M
2021-06-22 254.60 255.00 252.20 253.20 0.5M
2021-06-21 258.00 258.00 253.80 254.60 0.2M
2021-06-18 257.20 260.60 256.80 258.00 0.9M
2021-06-17 261.40 261.60 254.40 257.40 0.4M
2021-06-16 264.00 265.00 260.40 261.40 0.5M
2021-06-15 263.80 264.60 260.20 261.40 0.3M
2021-06-14 261.00 264.80 261.00 263.40 0.3M
2021-06-11 261.60 262.00 259.20 260.40 0.3M
2021-06-10 260.20 260.80 257.40 260.80 0.4M
2021-06-09 261.80 261.80 257.00 260.00 0.4M
2021-06-08 252.20 261.00 251.60 258.60 0.5M
2021-06-07 248.20 252.40 246.60 252.20 0.5M
2021-06-04 244.60 248.80 243.40 248.20 0.4M
2021-06-03 245.00 246.20 243.40 245.00 0.4M
2021-06-02 242.80 246.00 242.40 245.00 0.5M
2021-06-01 238.60 242.80 238.40 242.80 0.6M
2021-05-31 236.00 239.00 236.00 238.00 0.6M
2021-05-28 236.20 238.20 234.80 236.00 0.4M
2021-05-27 235.40 236.00 233.60 235.40 4.5M
2021-05-26 234.20 236.40 232.00 234.80 0.5M
2021-05-25 234.00 236.80 233.60 234.00 0.5M
2021-05-24 234.00 235.00 232.60 233.60 0.3M
2021-05-21 235.20 236.60 232.20 234.00 0.4M
2021-05-20 229.00 234.20 229.00 234.20 0.4M
2021-05-19 231.20 232.60 227.40 227.80 0.4M
2021-05-18 226.20 233.20 225.40 233.00 0.6M
2021-05-17 220.00 228.00 220.00 224.80 0.3M
2021-05-14 224.00 224.00 218.60 220.00 0.3M
2021-05-12 214.20 223.20 214.20 223.00 0.3M
2021-05-11 220.20 220.80 211.80 213.40 0.3M
2021-05-10 217.40 220.20 215.20 220.20 0.3M
2021-05-07 214.60 217.00 213.60 217.00 0.3M
2021-05-06 215.80 219.00 212.40 214.60 0.5M
2021-05-05 221.60 226.00 221.40 223.40 0.2M
2021-05-04 225.40 227.00 222.60 223.40 0.2M
2021-05-03 224.00 226.00 223.80 225.40 0.2M
2021-04-30 224.40 225.40 223.20 224.00 0.2M
2021-04-29 223.20 225.40 222.20 224.80 0.2M
2021-04-28 223.00 223.60 219.40 223.00 0.2M
2021-04-27 223.00 223.00 220.40 223.00 0.3M
2021-04-26 224.80 224.80 220.00 222.20 0.1M
2021-04-23 223.80 224.40 221.00 221.80 0.2M
2021-04-22 219.00 223.20 215.20 222.80 0.4M
2021-04-21 218.60 219.20 215.40 216.60 0.2M
2021-04-20 218.00 220.40 217.00 218.60 0.3M
2021-04-19 218.80 219.00 215.40 217.20 0.2M
2021-04-16 211.80 219.40 211.40 218.00 0.5M
2021-04-15 209.80 212.40 208.40 212.00 0.3M
2021-04-14 208.00 209.00 205.80 208.20 0.3M
2021-04-13 205.00 208.00 204.60 208.00 0.4M
2021-04-12 199.90 205.00 199.30 205.00 0.3M
2021-04-09 199.80 201.00 198.30 199.90 0.2M
2021-04-08 199.00 200.60 198.10 200.00 0.4M
2021-04-07 196.00 199.20 193.90 198.80 0.5M
2021-04-06 193.60 194.80 192.00 193.70 0.3M
2021-04-01 188.80 192.30 188.00 192.30 0.2M
2021-03-31 189.40 191.20 188.20 188.80 0.5M
2021-03-30 190.00 191.40 188.00 190.00 0.3M
2021-03-29 190.20 191.40 188.80 189.00 0.3M
2021-03-26 188.20 191.00 187.60 190.20 0.3M
2021-03-25 189.60 191.40 186.20 188.20 0.4M
2021-03-24 190.00 191.40 188.60 190.40 0.5M
2021-03-23 184.60 191.40 184.60 190.60 0.5M
2021-03-22 191.00 191.60 187.00 189.20 0.5M
2021-03-19 191.00 194.00 189.40 192.20 12.1M
2021-03-18 191.80 192.80 188.20 191.00 1.2M
2021-03-17 192.80 195.40 190.20 191.20 0.4M
2021-03-16 194.00 197.60 193.80 194.00 0.7M
2021-03-15 191.60 195.00 191.00 193.60 0.6M
2021-03-12 191.20 195.00 190.40 192.00 0.4M
2021-03-11 188.20 191.60 187.60 191.60 0.8M
2021-03-10 188.40 189.80 186.80 188.00 0.5M
2021-03-09 185.20 189.60 182.20 188.00 0.3M
2021-03-08 186.00 186.80 181.00 185.20 0.7M
2021-03-05 187.00 188.20 183.00 186.00 0.4M
2021-03-04 186.80 192.80 185.60 187.00 0.9M
2021-03-03 184.00 188.00 184.00 186.80 1.4M
2021-03-02 184.80 187.40 183.20 184.00 1.0M
2021-03-01 177.60 184.80 177.20 184.20 1.9M
2021-02-26 176.80 179.60 174.40 177.60 1.3M
2021-02-25 178.00 180.00 176.80 178.80 0.2M
2021-02-24 177.20 179.00 175.00 176.80 0.3M
2021-02-23 177.00 179.40 173.00 177.20 0.7M
2021-02-22 168.00 177.60 165.60 175.40 0.6M
2021-02-19 167.60 169.40 166.20 168.80 0.1M
2021-02-18 169.60 171.60 166.40 167.60 0.2M
2021-02-17 170.00 172.60 168.80 169.60 0.3M
2021-02-16 173.80 176.00 170.40 170.40 0.1M
2021-02-15 172.80 175.00 171.20 174.40 0.1M
2021-02-12 174.80 175.60 170.40 172.00 0.1M
2021-02-11 170.00 174.60 168.40 174.20 0.1M
2021-02-10 171.80 173.00 169.00 169.80 0.2M
2021-02-09 166.20 173.20 165.20 171.80 0.3M
2021-02-08 178.00 178.00 173.60 174.00 0.2M
2021-02-05 175.80 178.40 175.00 176.60 0.2M
2021-02-04 176.60 178.00 174.40 176.60 0.6M
2021-02-03 175.40 178.40 174.80 176.60 0.3M
2021-02-02 170.20 175.80 170.00 175.40 0.1M
2021-02-01 165.80 170.60 164.80 170.20 0.9M
2021-01-29 171.80 172.40 164.80 165.80 0.5M
2021-01-28 167.00 174.00 163.20 173.00 0.3M
2021-01-27 170.00 170.60 164.80 168.80 0.2M
2021-01-26 168.00 170.40 168.00 170.20 0.1M
2021-01-25 168.20 174.00 167.20 168.00 0.3M
2021-01-22 168.60 169.60 167.20 168.60 0.1M
2021-01-21 169.80 171.60 168.40 168.60 0.1M
2021-01-20 169.80 171.60 168.60 169.80 0.2M
2021-01-19 164.80 169.20 164.00 168.00 0.3M
2021-01-18 163.40 166.20 163.40 165.20 0.1M
2021-01-15 165.40 166.60 164.40 165.20 0.1M
2021-01-14 165.80 167.00 165.00 166.20 0.6M
2021-01-13 165.60 166.80 165.00 165.80 0.6M
2021-01-12 163.20 166.80 162.20 165.60 0.7M
2021-01-11 164.60 167.00 162.20 163.20 0.4M
2021-01-08 163.80 168.00 163.80 166.40 0.3M
2021-01-07 167.40 169.40 162.00 163.80 0.3M
2021-01-05 169.40 170.40 166.80 169.20 0.1M
2021-01-04 170.00 171.80 167.40 169.40 0.1M