Saga Furs Oyj C historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	11.400	11.400	11.250	11.400	9.490	1,095
2024-02-27	11.450	11.450	11.200	11.400	9.490	743
2024-02-26	11.500	11.700	10.900	11.150	9.282	511
2024-02-23	11.200	11.250	11.150	11.200	9.324	1,907
2024-02-22	11.150	11.250	11.100	11.200	9.324	2,270
2024-02-21	11.050	11.200	11.000	11.100	9.241	393
2024-02-20	11.200	11.200	11.000	11.000	9.157	1,224
2024-02-19	10.950	11.200	10.700	11.200	9.324	2,288
2024-02-16	10.650	10.650	10.650	10.650	8.866	105
2024-02-15	10.650	10.650	10.650	10.650	8.866	41
2024-02-14	10.750	10.750	10.400	10.650	8.866	2,113
2024-02-13	10.700	10.700	10.650	10.700	8.908	306
2024-02-12	10.850	10.850	10.650	10.650	8.866	2,908
2024-02-09	10.650	10.900	10.650	10.900	9.074	1,100
2024-02-08	10.700	10.700	10.450	10.650	8.866	92
2024-02-07	10.400	11.000	10.400	11.000	9.157	119
2024-02-06	10.950	11.000	10.500	11.000	9.157	1,626
2024-02-05	11.000	11.000	10.600	10.600	8.824	1,275
2024-02-02	11.000	11.050	11.000	11.000	9.157	724
2024-02-01	11.000	11.000	11.000	11.000	9.157	11
2024-01-31	10.550	11.000	10.500	11.000	9.157	1,482
2024-01-30	10.850	10.850	10.700	10.700	8.908	974
2024-01-29	10.600	10.900	10.600	10.850	9.033	1,213
2024-01-26	10.900	11.000	10.350	10.600	8.824	4,160
2024-01-25	10.750	11.000	10.750	10.900	9.074	2,623
2024-01-24	10.550	10.650	10.200	10.500	8.741	5,519
2024-01-23	10.550	10.550	10.350	10.350	8.616	3,335
2024-01-22	10.550	10.550	10.500	10.500	8.741	132
2024-01-19	10.400	10.500	10.200	10.200	8.491	962
2024-01-18	10.150	10.450	10.000	10.000	8.325	136
2024-01-17	9.900	10.500	9.900	10.200	8.491	1,790
2024-01-16	10.550	10.600	9.840	10.600	8.824	1,779
2024-01-15	10.400	10.450	10.100	10.450	8.700	94
2024-01-12	10.550	10.550	10.450	10.450	8.700	1,915
2024-01-11	10.350	10.550	10.350	10.350	8.616	3,531
2024-01-10	9.900	10.350	9.780	10.350	8.616	1,823
2024-01-09	10.250	10.500	10.250	10.500	8.741	1,095
2024-01-08	10.900	10.900	10.300	10.300	8.575	3,241
2024-01-05	9.680	10.850	9.660	10.850	9.033	19,622
2024-01-04	9.480	9.680	9.480	9.680	8.059	148
2024-01-03	9.020	9.020	9.000	9.000	7.492	120
2024-01-02	8.660	9.000	8.660	9.000	7.492	381
2023-12-29	8.900	9.000	8.640	8.960	7.459	3,260
2023-12-28	9.100	9.100	8.840	9.100	7.576	437
2023-12-27	8.640	9.260	8.640	9.100	7.576	2,069
2023-12-22	9.200	9.260	9.200	9.260	7.709	386
2023-12-21	9.220	9.280	9.200	9.200	7.659	525
2023-12-20	9.240	9.240	9.240	9.240	7.692	324
2023-12-19	9.460	9.500	9.240	9.240	7.692	2,425
2023-12-18	9.280	9.320	9.280	9.300	7.742	144
2023-12-15	9.320	9.320	9.240	9.280	7.726	665
2023-12-14	10.000	10.000	9.340	9.360	7.792	4,008
2023-12-13	9.820	10.200	9.600	9.980	8.308	5,391
2023-12-12	9.200	9.980	9.180	9.820	8.175	5,578
2023-12-11	8.800	9.260	8.800	9.020	7.509	5,040
2023-12-08	8.820	8.820	8.400	8.800	7.326	973
2023-12-07	8.780	8.900	8.720	8.820	7.343	2,920
2023-12-05	9.500	9.960	9.020	9.020	7.509	193
2023-12-04	8.560	9.980	8.540	9.980	8.308	6,198
2023-12-01	8.560	8.560	8.100	8.260	6.876	54

← NewerPage 12 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.