Saga Furs Oyj C historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	10.900	10.900	10.100	10.100	8.955	1,139
2024-05-27	11.200	11.200	10.100	11.000	9.753	2,284
2024-05-24	11.000	11.000	10.800	10.800	9.576	102
2024-05-23	10.800	11.500	10.800	11.300	10.019	3,321
2024-05-22	10.800	10.800	10.800	10.800	9.576	974
2024-05-21	10.600	10.800	10.600	10.800	9.576	233
2024-05-20	10.600	10.800	10.600	10.800	9.576	9
2024-05-17	10.900	10.900	10.600	10.800	9.576	221
2024-05-16	10.800	10.900	10.800	10.900	9.665	281
2024-05-15	10.800	10.900	10.700	10.900	9.665	302
2024-05-14	10.700	10.700	10.700	10.700	9.487	100
2024-05-13	10.700	10.800	10.700	10.800	9.576	111
2024-05-10	10.500	10.700	10.500	10.700	9.487	1,788
2024-05-08	10.100	10.600	10.100	10.600	9.399	857
2024-05-07	10.500	10.500	9.950	10.200	9.044	476
2024-05-06	10.000	10.500	10.000	10.500	9.310	12
2024-05-03	10.500	10.600	10.500	10.600	9.399	152
2024-05-02	9.850	10.600	9.250	10.600	9.399	974
2024-04-30	10.000	10.400	10.000	10.400	9.221	372
2024-04-29	10.700	10.700	10.100	10.100	8.955	79
2024-04-26	10.900	10.900	10.700	10.800	8.991	756
2024-04-25	10.900	10.900	10.700	10.700	8.908	100
2024-04-24	10.900	10.900	10.900	10.900	9.074	5
2024-04-23	10.900	10.900	10.700	10.900	9.074	411
2024-04-22	10.800	10.900	10.700	10.900	9.074	441
2024-04-19	10.400	10.700	10.300	10.700	8.908	557
2024-04-18	10.500	10.600	10.400	10.400	8.658	509
2024-04-17	10.300	10.500	10.300	10.500	8.741	79
2024-04-16	10.300	10.600	10.200	10.600	8.824	1,051
2024-04-15	10.900	10.900	10.400	10.700	8.908	656
2024-04-12	10.500	10.800	10.500	10.800	8.991	259
2024-04-11	10.800	10.800	10.500	10.500	8.741	2,761
2024-04-10	10.600	10.600	10.600	10.600	8.824	141
2024-04-09	10.500	10.500	10.500	10.500	8.741	557
2024-04-08	10.500	10.500	10.500	10.500	8.741	0
2024-04-05	10.600	10.700	10.500	10.500	8.741	1,059
2024-04-04	10.500	10.700	10.500	10.700	8.908	364
2024-04-03	10.400	10.600	10.300	10.500	8.741	833
2024-04-02	10.200	10.200	10.200	10.200	8.491	109
2024-03-28	10.500	10.500	10.250	10.250	8.533	307
2024-03-27	10.250	10.500	10.250	10.500	8.741	130
2024-03-26	10.250	10.400	10.250	10.250	8.533	1,150
2024-03-25	10.500	10.500	10.500	10.500	8.741	24
2024-03-22	10.350	10.750	10.350	10.750	8.949	332
2024-03-21	10.900	11.000	10.350	10.350	8.616	614
2024-03-20	11.000	11.100	11.000	11.000	9.157	542
2024-03-19	11.150	11.150	11.050	11.050	9.199	196
2024-03-18	11.200	11.200	11.050	11.050	9.199	157
2024-03-15	10.700	11.750	9.880	11.750	9.782	1,856
2024-03-14	11.100	11.800	10.850	10.850	9.033	2,355
2024-03-13	11.300	11.950	10.500	11.900	9.907	4,306
2024-03-12	12.450	12.550	11.450	11.450	9.532	8,199
2024-03-11	13.000	13.150	12.350	12.350	10.281	1,414
2024-03-08	12.700	12.950	12.600	12.800	10.656	1,077
2024-03-07	12.500	12.900	12.500	12.800	10.656	2,922
2024-03-06	12.250	12.450	12.250	12.450	10.365	3,954
2024-03-05	11.850	12.300	11.850	12.300	10.240	3,434
2024-03-04	11.400	11.900	11.400	11.850	9.865	2,634
2024-03-01	11.400	11.650	11.400	11.400	9.490	1,661
2024-02-29	11.400	11.450	10.500	11.350	9.449	2,771

← NewerPage 11 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.