Saga Furs Oyj C historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	12.000	12.000	11.250	11.500	9.457	767
2023-03-15	11.600	11.800	11.400	11.800	9.703	3,692
2023-03-14	11.750	11.800	11.200	11.200	9.210	2,339
2023-03-13	11.800	11.800	11.300	11.400	9.374	5,200
2023-03-10	12.000	12.150	11.800	11.800	9.703	5,357
2023-03-09	11.200	12.000	11.050	12.000	9.868	3,024
2023-03-08	11.400	11.750	11.150	11.750	9.662	1,208
2023-03-07	12.250	12.400	11.650	12.000	9.868	1,467
2023-03-06	11.750	12.700	11.700	12.250	10.073	2,369
2023-03-03	11.800	11.800	11.650	11.700	9.621	1,727
2023-03-02	11.950	11.950	11.500	11.800	9.703	644
2023-03-01	11.200	11.950	10.600	11.950	9.827	15,372
2023-02-28	11.900	11.900	11.300	11.500	9.457	2,702
2023-02-27	12.500	12.500	11.250	11.650	9.580	5,795
2023-02-24	11.650	12.400	11.650	12.150	9.991	616
2023-02-23	12.100	12.100	11.600	11.800	9.703	667
2023-02-22	12.000	12.350	12.000	12.100	9.950	1,772
2023-02-21	11.550	11.600	11.500	11.600	9.539	1,231
2023-02-20	11.800	11.800	11.500	11.600	9.539	3,227
2023-02-17	12.400	12.400	11.700	11.700	9.621	1,343
2023-02-16	12.150	12.150	12.150	12.150	9.991	50
2023-02-15	12.000	12.000	11.900	11.900	9.786	55
2023-02-14	11.750	12.150	11.750	11.900	9.786	225
2023-02-13	11.950	11.950	11.550	11.550	9.498	372
2023-02-10	12.000	12.000	12.000	12.000	9.868	0
2023-02-09	12.000	12.000	11.700	12.000	9.868	1,004
2023-02-08	11.900	12.000	11.900	11.950	9.827	2,261
2023-02-07	11.750	11.850	11.750	11.850	9.744	705
2023-02-06	11.850	11.900	11.550	11.750	9.662	10,444
2023-02-03	11.800	11.800	11.450	11.500	9.457	217
2023-02-02	11.700	12.050	11.600	12.050	9.909	3,846
2023-02-01	11.450	12.000	11.150	11.450	9.415	1,523
2023-01-31	11.550	12.350	10.700	11.500	9.457	43,883
2023-01-30	11.500	12.200	11.100	11.850	9.744	3,231
2023-01-27	12.500	12.500	11.500	12.500	10.279	1,018
2023-01-26	13.100	14.150	12.400	12.900	10.608	5,974
2023-01-25	13.850	13.850	13.000	13.600	11.183	846
2023-01-24	12.800	13.600	12.800	13.600	11.183	1,749
2023-01-23	12.500	12.850	12.500	12.650	10.402	1,196
2023-01-20	12.400	12.450	12.050	12.450	10.238	844
2023-01-19	12.400	12.400	12.000	12.350	10.156	556
2023-01-18	12.500	12.500	12.400	12.400	10.197	248
2023-01-17	12.500	12.500	12.150	12.500	10.279	1,185
2023-01-16	11.950	13.300	11.950	12.150	9.991	2,681
2023-01-13	11.750	12.100	11.700	11.950	9.827	1,339
2023-01-12	11.900	12.500	11.900	12.450	10.238	3,191
2023-01-11	11.250	11.750	11.250	11.750	9.662	1,725
2023-01-10	11.250	11.250	11.250	11.250	9.251	0
2023-01-09	11.000	11.250	11.000	11.250	9.251	483
2023-01-05	11.150	11.250	11.000	11.000	9.045	1,664
2023-01-04	10.800	11.300	10.800	11.050	9.087	1,909
2023-01-03	10.500	11.450	10.350	10.850	8.922	3,084
2023-01-02	10.500	10.500	10.300	10.500	8.634	982
2022-12-30	9.980	10.500	9.800	10.500	8.634	1,290
2022-12-29	10.000	10.500	9.900	9.900	8.141	1,661
2022-12-28	10.150	10.150	10.100	10.100	8.305	14
2022-12-27	10.000	10.100	9.880	10.100	8.305	4,225
2022-12-23	10.050	10.250	10.050	10.050	8.264	887
2022-12-22	10.150	10.150	10.050	10.050	8.264	24
2022-12-21	10.050	10.250	10.000	10.150	8.346	948

← NewerPage 16 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.