Nasdaq Stockholm · SAGA-D · stock
AB Sagax (publ) (SAGA-D) stock price history
Every Nasdaq Stockholm trading session of AB Sagax (publ) from Nov 9, 2016 to Sep 28, 2026: 2,484 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-D adjusted close, 2016 to 2026
- SEK 35.26
- All time high, 2026
- SEK 35.36
- 52 week high, SEK 31.00 low
- 2,484
- Daily sessions since 2016
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
SAGA-D key facts
- AB Sagax (publ) (SAGA-D) closed at SEK 31.15 on Sep 28, 2026 on Nasdaq Stockholm.
- SAGA-D's all time high close is SEK 35.26, set on Jun 9, 2026; its all time low close is SEK 14.61 on Feb 1, 2017.
- SAGA-D's 52 week range is SEK 31.00 to SEK 35.36.
- SAGA-D returned -3.6% over the year to Sep 28, 2026 and +31.5% over five years.
- Since Nov 9, 2016 SAGA-D returned +103%, +7.4% a year compounded.
- SAGA-D's deepest drawdown was -37.2% from Sep 27, 2019 to Mar 18, 2020.
- DataCedar holds 2,484 daily sessions of SAGA-D history from Nov 9, 2016 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SAGA-D price chart, 2016 to 2026
SAGA-D returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.9% |
| 3 months | -5.0% |
| 6 months | -4.7% |
| Year to date | -5.0% |
| 1 year | -3.6% |
| 3 years | +45.5% |
| 5 years | +31.5% |
| 10 years | n/a |
| Since Nov 9, 2016 | +103.4% |
| Compound annual growth, 9.9 years | +7.4% |
SAGA-D records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 35.26 on Jun 9, 2026
- All time low close
- SEK 14.61 on Feb 1, 2017
- 52 week high
- SEK 35.36 on May 25, 2026
- 52 week low
- SEK 31.00 on Sep 28, 2026
- Deepest drawdown
- -37.2% from Sep 27, 2019 to Mar 18, 2020, recovered May 27, 2021
- Best single session
- +6.5% on Mar 20, 2020
- Worst single session
- -16.0% on Mar 12, 2020
- Volatility, 1 year annualised
- 12.6%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2016
- 2.0×
- Best calendar year
- 2019, +21%
- Worst calendar year
- 2022, -14%
SAGA-D 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. 2016 starts on Nov 9, 2016; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 32.75 | SEK 35.36 | SEK 31.00 | SEK 31.15 | -5.0% | 95.7M | 186 |
| 2025 | SEK 28.34 | SEK 32.99 | SEK 27.06 | SEK 32.80 | +15.9% | 82.9M | 249 |
| 2024 | SEK 24.02 | SEK 30.36 | SEK 23.68 | SEK 28.29 | +17.8% | 64.1M | 251 |
| 2023 | SEK 21.31 | SEK 24.36 | SEK 19.67 | SEK 24.02 | +13.1% | 64.3M | 251 |
| 2022 | SEK 24.68 | SEK 24.96 | SEK 17.34 | SEK 21.23 | -14.0% | 89.6M | 253 |
| 2021 | SEK 22.30 | SEK 25.24 | SEK 21.39 | SEK 24.68 | +10.7% | 83.6M | 253 |
| 2020 | SEK 23.76 | SEK 24.19 | SEK 14.65 | SEK 22.30 | -5.8% | 68.6M | 252 |
| 2019 | SEK 19.59 | SEK 24.53 | SEK 19.35 | SEK 23.67 | +21.2% | 64.4M | 247 |
| 2018 | SEK 17.13 | SEK 21.11 | SEK 16.90 | SEK 19.53 | +14.3% | 33.4M | 252 |
| 2017 | SEK 15.22 | SEK 17.69 | SEK 14.60 | SEK 17.08 | +13.1% | 16.9M | 253 |
| 2016 | SEK 14.58 | SEK 15.53 | SEK 14.48 | SEK 15.11 | n/a | 3M | 37 |
SAGA-D monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 31.15 | -6.3% |
| August 2026 | SEK 33.25 | +0.2% |
| July 2026 | SEK 33.20 | +1.2% |
| June 2026 | SEK 32.80 | -6.2% |
| May 2026 | SEK 34.97 | +2.5% |
| April 2026 | SEK 34.13 | +3.0% |
| March 2026 | SEK 33.14 | -2.5% |
| February 2026 | SEK 34.01 | +3.2% |
| January 2026 | SEK 32.94 | +0.4% |
| December 2025 | SEK 32.80 | +0.3% |
| November 2025 | SEK 32.70 | +1.6% |
| October 2025 | SEK 32.18 | -0.3% |
About the SAGA-D data
Daily bars. 2,484 sessions from Nov 9, 2016 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 Nov 9, 2016, 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-D/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
SAGA-D share price history
