Nasdaq Stockholm · SAGA-A · stock
AB Sagax (publ) (SAGA-A) stock price history
Every Nasdaq Stockholm trading session of AB Sagax (publ) from Jan 3, 2000 to Sep 28, 2026: 6,784 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SAGA-A adjusted close, 2000 to 2026
- SEK 355.99
- All time high, 2021
- SEK 222.39
- 52 week high, SEK 144.00 low
- 6,784
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
SAGA-A key facts
- AB Sagax (publ) (SAGA-A) closed at SEK 158.00 on Sep 28, 2026 on Nasdaq Stockholm.
- SAGA-A's all time high close is SEK 355.99, set on Nov 17, 2021; its all time low close is SEK 0.7617 on Nov 1, 2004.
- SAGA-A's 52 week range is SEK 144.00 to SEK 222.39.
- SAGA-A returned -17.5% over the year to Sep 28, 2026 and -39.4% over five years.
- Over ten years SAGA-A returned +254%, +13.5% a year compounded.
- SAGA-A's deepest drawdown was -99.5% from Mar 3, 2000 to Nov 1, 2004.
- DataCedar holds 6,784 daily sessions of SAGA-A history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SAGA-A price chart, 2000 to 2026
SAGA-A returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.2% |
| 3 months | +4.6% |
| 6 months | -3.1% |
| Year to date | -17.7% |
| 1 year | -17.5% |
| 3 years | -16.8% |
| 5 years | -39.4% |
| 10 years | +253.9% |
| Since Jan 3, 2000 | +282.1% |
| Compound annual growth, 26.7 years | +5.1% |
SAGA-A records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 355.99 on Nov 17, 2021
- All time low close
- SEK 0.7617 on Nov 1, 2004
- 52 week high
- SEK 222.39 on Oct 22, 2025
- 52 week low
- SEK 144.00 on Jun 24, 2026
- Deepest drawdown
- -99.5% from Mar 3, 2000 to Nov 1, 2004, recovered Feb 20, 2020
- Best single session
- +54.3% on Nov 15, 2001
- Worst single session
- -46.7% on Oct 4, 2004
- Volatility, 1 year annualised
- 29.8%
- Sessions closing higher, 1 year
- 43%
- Growth of 1 since 2000
- 3.8×
- Best calendar year
- 2009, +152%
- Worst calendar year
- 2001, -76%
SAGA-A price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 191.04 | SEK 198.87 | SEK 144.00 | SEK 158.00 | -17.7% | 375.8K | 186 |
| 2025 | SEK 217.55 | SEK 237.77 | SEK 169.36 | SEK 192.02 | -11.3% | 376.8K | 249 |
| 2024 | SEK 261.87 | SEK 293.60 | SEK 211.77 | SEK 216.59 | -17.0% | 228.6K | 251 |
| 2023 | SEK 229.61 | SEK 273.84 | SEK 177.59 | SEK 260.92 | +16.0% | 494.5K | 251 |
| 2022 | SEK 287.03 | SEK 325.24 | SEK 150.09 | SEK 224.90 | -20.4% | 1.9M | 253 |
| 2021 | SEK 157.24 | SEK 371.83 | SEK 149.84 | SEK 282.37 | +81.2% | 876.9K | 253 |
| 2020 | SEK 131.86 | SEK 160.02 | SEK 77.83 | SEK 155.85 | +22.5% | 953K | 252 |
| 2019 | SEK 69.46 | SEK 129.11 | SEK 69.46 | SEK 127.28 | +83.2% | 867K | 247 |
| 2018 | SEK 44.71 | SEK 79.19 | SEK 44.04 | SEK 69.46 | +50.4% | 674.4K | 252 |
| 2017 | SEK 39.83 | SEK 53.30 | SEK 34.84 | SEK 46.18 | +13.4% | 737K | 253 |
| 2016 | SEK 31.02 | SEK 53.62 | SEK 25.09 | SEK 40.71 | +31.2% | 486.6K | 253 |
| 2015 | SEK 19.04 | SEK 33.06 | SEK 18.49 | SEK 31.02 | +65.1% | 1.3M | 251 |
| 2014 | SEK 11.21 | SEK 19.34 | SEK 10.88 | SEK 18.79 | +67.6% | 1.7M | 249 |
| 2013 | SEK 7.03 | SEK 15.27 | SEK 7.03 | SEK 11.21 | +59.4% | 13.3M | 250 |
| 2012 | SEK 5.83 | SEK 7.45 | SEK 5.79 | SEK 7.03 | +18.9% | 13.6M | 250 |
| 2011 | SEK 6.22 | SEK 7.98 | SEK 5.42 | SEK 5.92 | -4.0% | 35.2M | 253 |
| 2010 | SEK 3.19 | SEK 6.31 | SEK 2.97 | SEK 6.17 | +93.2% | 123.5M | 253 |
| 2009 | SEK 1.31 | SEK 3.34 | SEK 1.30 | SEK 3.19 | +152.1% | 42.5M | 251 |
| 2008 | SEK 2.62 | SEK 3.42 | SEK 1.09 | SEK 1.27 | -52.4% | 41M | 252 |
| 2007 | SEK 2.77 | SEK 3.43 | SEK 2.45 | SEK 2.66 | -4.6% | 53.5M | 250 |
| 2006 | SEK 2.09 | SEK 2.85 | SEK 1.61 | SEK 2.78 | +32.9% | 73.9M | 260 |
| 2005 | SEK 1.00 | SEK 2.36 | SEK 0.8777 | SEK 2.09 | +112.3% | 137M | 260 |
| 2004 | SEK 17.41 | SEK 18.06 | SEK 0.7435 | SEK 0.9865 | -43.3% | 73.9M | 262 |
| 2003 | SEK 9.79 | SEK 17.70 | SEK 0.7327 | SEK 1.74 | +77.8% | 43.5M | 261 |
| 2002 | SEK 20.17 | SEK 20.17 | SEK 0.7254 | SEK 0.9793 | -51.4% | 48.5M | 261 |
| 2001 | SEK 85.60 | SEK 85.60 | SEK 1.16 | SEK 2.02 | -76.4% | 93.5M | 261 |
| 2000 | SEK 45.27 | SEK 493.27 | SEK 5.08 | SEK 8.56 | n/a | 145.9M | 260 |
SAGA-A monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 158.00 | -4.8% |
| August 2026 | SEK 166.00 | -1.2% |
| July 2026 | SEK 168.00 | +8.7% |
| June 2026 | SEK 154.50 | -6.9% |
| May 2026 | SEK 166.00 | -6.1% |
| April 2026 | SEK 176.83 | +4.0% |
| March 2026 | SEK 169.97 | -8.2% |
| February 2026 | SEK 185.16 | -3.1% |
| January 2026 | SEK 191.04 | -0.5% |
| December 2025 | SEK 192.02 | -3.0% |
| November 2025 | SEK 197.89 | -6.0% |
| October 2025 | SEK 210.63 | +10.3% |
About the SAGA-A data
Daily bars. 6,784 sessions from Jan 3, 2000 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SAGA-A/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
SAGA-A share price history
