Saga Furs Oyj C historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	9.000	9.100	8.950	8.950	7.936	572
2024-08-20	9.200	9.200	9.050	9.050	8.024	405
2024-08-19	9.300	9.300	9.100	9.100	8.069	317
2024-08-16	9.000	9.200	8.900	8.900	7.891	893
2024-08-15	9.100	9.150	9.100	9.150	8.113	142
2024-08-14	9.150	9.150	8.700	8.850	7.847	2,553
2024-08-13	9.050	9.150	9.050	9.150	8.113	939
2024-08-12	9.100	9.100	9.100	9.100	8.069	0
2024-08-09	9.100	9.100	9.000	9.100	8.069	591
2024-08-08	9.450	9.450	9.250	9.250	8.202	48
2024-08-07	9.100	9.100	9.100	9.100	8.069	377
2024-08-06	8.850	9.100	8.850	9.100	8.069	852
2024-08-05	9.100	9.100	8.500	8.650	7.670	1,268
2024-08-02	9.300	9.450	9.100	9.100	8.069	653
2024-08-01	9.100	9.300	8.900	9.300	8.246	3,590
2024-07-31	9.450	9.500	9.450	9.500	8.423	1,194
2024-07-30	9.300	9.500	9.300	9.450	8.379	147
2024-07-29	9.450	9.450	9.450	9.450	8.379	193
2024-07-26	9.650	9.650	9.500	9.650	8.556	2,851
2024-07-25	9.900	9.950	9.900	9.950	8.822	211
2024-07-24	9.750	10.000	9.750	10.000	8.867	7,092
2024-07-23	9.650	9.650	9.650	9.650	8.556	36
2024-07-22	9.550	9.650	9.500	9.500	8.423	1,194
2024-07-19	9.550	9.550	9.550	9.550	8.468	0
2024-07-18	9.650	9.650	9.550	9.550	8.468	561
2024-07-17	9.650	9.650	9.500	9.500	8.423	1,512
2024-07-16	9.650	9.650	9.650	9.650	8.556	6
2024-07-15	9.500	9.750	9.500	9.750	8.645	146
2024-07-12	9.550	9.600	9.500	9.500	8.423	1,000
2024-07-11	9.600	9.600	9.550	9.550	8.468	124
2024-07-10	9.550	9.700	9.550	9.700	8.601	210
2024-07-09	9.700	9.700	9.700	9.700	8.601	25
2024-07-08	9.550	9.900	9.550	9.900	8.778	1,920
2024-07-05	10.000	10.000	9.650	9.700	8.601	225
2024-07-04	10.000	10.000	9.800	10.000	8.867	107
2024-07-03	9.850	9.850	9.850	9.850	8.734	271
2024-07-02	9.650	9.650	9.450	9.450	8.379	1,001
2024-07-01	9.800	9.850	9.500	9.650	8.556	1,466
2024-06-28	10.100	10.100	9.650	9.750	8.645	1,095
2024-06-27	10.800	10.800	10.200	10.200	9.044	2,095
2024-06-26	10.300	10.700	10.300	10.700	9.487	2,506
2024-06-25	10.300	10.300	10.300	10.300	9.133	3
2024-06-24	10.100	10.400	10.100	10.400	9.221	1,656
2024-06-20	10.500	10.500	10.500	10.500	9.310	3
2024-06-19	10.700	10.700	10.700	10.700	9.487	0
2024-06-18	10.200	10.700	10.200	10.700	9.487	1,501
2024-06-17	10.900	10.900	10.300	10.800	9.576	1,402
2024-06-14	10.900	10.900	10.900	10.900	9.665	0
2024-06-13	10.700	10.900	10.700	10.900	9.665	633
2024-06-12	10.800	10.900	10.500	10.900	9.665	1,236
2024-06-11	10.400	10.900	10.400	10.600	9.399	6,977
2024-06-10	10.200	10.400	10.200	10.400	9.221	790
2024-06-07	10.400	10.400	10.400	10.400	9.221	0
2024-06-06	10.200	10.400	10.200	10.400	9.221	13
2024-06-05	10.200	10.500	10.200	10.200	9.044	36
2024-06-04	10.400	10.500	10.300	10.500	9.310	2,990
2024-06-03	10.700	10.700	10.400	10.400	9.221	336
2024-05-31	10.400	10.400	10.400	10.400	9.221	0
2024-05-30	10.200	10.400	10.200	10.400	9.221	160
2024-05-29	10.100	10.500	10.000	10.100	8.955	543

← NewerPage 10 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-29	0.7200 EUR
2025-04-28	0.7100 EUR
2024-04-29	0.6600 EUR
2023-05-02	0.1400 EUR
2022-05-02	1.9900 EUR
2019-04-29	0.5000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.