Saga Furs Oyj C historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	8.500	8.880	8.500	8.780	7.309	752
2023-09-06	8.800	8.900	8.060	8.900	7.409	702
2023-09-05	8.200	8.900	8.200	8.900	7.409	2,464
2023-09-04	8.280	8.300	8.260	8.260	6.876	365
2023-09-01	8.300	8.300	8.000	8.260	6.876	2,433
2023-08-31	8.520	8.520	8.420	8.420	7.010	342
2023-08-30	8.600	8.600	8.520	8.540	7.109	1,298
2023-08-29	8.540	8.700	8.500	8.700	7.243	1,288
2023-08-28	8.300	8.600	8.300	8.600	7.159	417
2023-08-25	8.620	9.000	8.400	9.000	7.492	5,663
2023-08-24	8.940	8.940	8.620	8.620	7.176	1,108
2023-08-23	9.020	9.020	8.880	9.000	7.492	421
2023-08-22	9.020	9.020	9.020	9.020	7.509	850
2023-08-21	9.100	9.100	9.020	9.020	7.509	1,958
2023-08-18	9.020	9.020	9.020	9.020	7.509	220
2023-08-17	9.000	9.020	9.000	9.020	7.509	1,330
2023-08-16	9.000	9.360	9.000	9.020	7.509	1,209
2023-08-15	9.000	9.000	8.820	8.980	7.476	3,023
2023-08-14	9.320	9.320	9.060	9.180	7.642	516
2023-08-11	9.320	9.340	9.320	9.320	7.759	734
2023-08-10	9.320	9.320	9.320	9.320	7.759	406
2023-08-09	9.340	9.340	9.320	9.320	7.759	446
2023-08-08	9.340	9.520	9.340	9.340	7.775	1,704
2023-08-07	9.740	9.740	9.360	9.360	7.792	112
2023-08-04	9.540	9.540	9.320	9.340	7.775	947
2023-08-03	9.560	9.560	9.560	9.560	7.959	0
2023-08-02	9.900	9.900	9.560	9.560	7.959	450
2023-08-01	9.360	10.000	9.360	10.000	8.325	332
2023-07-31	9.300	9.400	9.300	9.400	7.825	139
2023-07-28	9.300	9.300	9.300	9.300	7.742	1
2023-07-27	9.220	9.760	9.200	9.760	8.125	428
2023-07-26	9.500	9.500	9.500	9.500	7.909	3
2023-07-25	9.500	9.600	9.500	9.600	7.992	63
2023-07-24	9.740	9.780	9.700	9.700	8.075	1,253
2023-07-21	9.500	9.900	9.500	9.900	8.242	51
2023-07-20	9.860	9.860	9.860	9.860	8.208	1
2023-07-19	9.260	9.780	9.260	9.300	7.742	2,350
2023-07-18	9.260	9.260	9.260	9.260	7.709	297
2023-07-17	9.300	9.300	9.260	9.260	7.709	150
2023-07-14	9.100	9.260	9.100	9.260	7.709	137
2023-07-13	9.080	9.180	9.080	9.100	7.576	1,130
2023-07-12	9.260	9.300	9.080	9.300	7.742	1,768
2023-07-11	9.140	9.140	9.140	9.140	7.609	0
2023-07-10	9.140	9.500	9.140	9.140	7.609	304
2023-07-07	9.400	9.420	9.400	9.400	7.825	430
2023-07-06	9.480	9.500	9.460	9.460	7.875	249
2023-07-05	9.500	9.500	9.440	9.500	7.909	3,728
2023-07-04	9.900	9.900	9.620	9.620	8.009	580
2023-07-03	9.760	10.000	9.600	10.000	8.325	1,162
2023-06-30	9.760	10.050	9.760	9.940	8.275	2,676
2023-06-29	10.000	10.500	9.500	9.500	7.909	7,670
2023-06-28	10.050	10.150	10.050	10.100	8.408	401
2023-06-27	9.980	9.980	9.980	9.980	8.308	50
2023-06-26	9.600	10.000	9.480	10.000	8.325	2,380
2023-06-22	9.780	9.920	9.440	9.900	8.242	461
2023-06-21	10.100	10.100	10.100	10.100	8.408	10
2023-06-20	9.780	10.100	9.700	10.100	8.408	927
2023-06-19	10.400	10.450	9.780	9.780	8.142	517
2023-06-16	10.050	10.300	9.620	10.000	8.325	649
2023-06-15	10.450	10.450	9.900	10.000	8.325	905

← NewerPage 14 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.