Saga Furs Oyj C historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	8.540	8.560	8.540	8.560	7.126	273
2023-11-29	8.920	8.920	8.480	8.500	7.076	1,406
2023-11-28	10.200	10.200	8.620	8.620	7.176	560
2023-11-27	8.800	10.100	8.700	10.100	8.408	2,203
2023-11-24	7.920	9.000	7.920	9.000	7.492	854
2023-11-23	7.860	8.900	7.860	8.700	7.243	7,618
2023-11-22	7.480	7.880	7.480	7.800	6.493	4,263
2023-11-21	7.200	7.480	7.200	7.480	6.227	254
2023-11-20	7.480	7.500	7.300	7.300	6.077	336
2023-11-17	7.400	7.520	7.400	7.480	6.227	4,088
2023-11-16	7.680	7.680	7.400	7.400	6.160	1,826
2023-11-15	7.400	7.580	7.380	7.580	6.310	1,076
2023-11-14	7.500	7.580	7.400	7.400	6.160	1,256
2023-11-13	7.900	7.900	7.500	7.500	6.244	242
2023-11-10	7.500	7.500	7.500	7.500	6.244	100
2023-11-09	7.360	7.500	7.160	7.500	6.244	3,844
2023-11-08	8.000	8.000	7.820	7.820	6.510	388
2023-11-07	8.000	8.000	8.000	8.000	6.660	316
2023-11-06	8.080	8.200	8.000	8.000	6.660	1,892
2023-11-03	8.060	8.120	8.020	8.080	6.727	1,272
2023-11-02	8.420	8.560	8.200	8.200	6.826	302
2023-11-01	8.060	8.060	8.060	8.060	6.710	300
2023-10-31	8.480	8.520	8.140	8.140	6.776	390
2023-10-30	8.100	8.380	8.100	8.380	6.976	516
2023-10-27	8.080	8.080	8.000	8.080	6.727	93
2023-10-26	8.100	8.240	8.100	8.240	6.860	245
2023-10-25	8.100	8.100	8.100	8.100	6.743	0
2023-10-24	8.320	8.320	8.100	8.100	6.743	546
2023-10-23	8.020	8.020	8.020	8.020	6.677	30
2023-10-20	8.380	8.380	8.380	8.380	6.976	320
2023-10-19	8.100	8.420	8.100	8.420	7.010	1,102
2023-10-18	8.420	8.440	8.420	8.420	7.010	401
2023-10-17	8.440	8.440	8.420	8.420	7.010	516
2023-10-16	8.380	8.420	8.380	8.420	7.010	232
2023-10-13	8.520	8.520	8.400	8.400	6.993	1,199
2023-10-12	8.500	8.500	8.420	8.420	7.010	57
2023-10-11	8.400	8.500	8.400	8.400	6.993	83
2023-10-10	8.500	8.500	8.500	8.500	7.076	0
2023-10-09	8.500	8.840	8.500	8.500	7.076	498
2023-10-06	8.540	8.540	8.480	8.500	7.076	396
2023-10-05	8.760	8.760	8.760	8.760	7.293	10
2023-10-04	8.540	8.760	8.540	8.760	7.293	560
2023-10-03	8.560	8.720	8.560	8.720	7.259	64
2023-10-02	8.500	8.700	8.500	8.700	7.243	603
2023-09-29	8.780	8.800	8.780	8.800	7.326	500
2023-09-28	8.580	8.980	8.580	8.980	7.476	563
2023-09-27	8.600	8.760	8.560	8.760	7.293	423
2023-09-26	8.920	8.920	8.920	8.920	7.426	0
2023-09-25	8.800	8.920	8.620	8.920	7.426	617
2023-09-22	8.600	9.000	8.600	8.800	7.326	808
2023-09-21	8.220	8.800	8.220	8.600	7.159	549
2023-09-20	8.540	8.560	8.540	8.560	7.126	61
2023-09-19	8.720	8.720	8.700	8.700	7.243	246
2023-09-18	8.800	8.800	8.800	8.800	7.326	202
2023-09-15	8.900	9.080	8.800	9.080	7.559	1,509
2023-09-14	9.080	9.160	8.900	8.900	7.409	1,077
2023-09-13	9.000	9.100	9.000	9.100	7.576	1,117
2023-09-12	9.100	9.200	8.700	9.200	7.659	1,375
2023-09-11	8.760	9.100	8.760	9.000	7.492	5,321
2023-09-08	8.380	8.560	8.320	8.560	7.126	558

← NewerPage 13 of 21 · 1,260 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.