Saga Furs Oyj C historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	10.150	10.150	10.150	10.150	8.346	4
2022-12-19	10.100	10.100	10.100	10.100	8.305	200
2022-12-16	10.400	10.400	10.050	10.200	8.388	599
2022-12-15	10.050	10.050	10.050	10.050	8.264	88
2022-12-14	10.500	10.500	10.150	10.150	8.346	460
2022-12-13	10.500	10.500	10.200	10.200	8.388	178
2022-12-12	10.150	10.150	10.150	10.150	8.346	66
2022-12-09	10.100	10.250	9.960	10.200	8.388	721
2022-12-08	10.400	10.450	10.000	10.250	8.429	1,997
2022-12-07	10.400	10.400	10.150	10.400	8.552	614
2022-12-05	10.250	10.500	10.200	10.350	8.511	1,055
2022-12-02	10.200	10.750	10.200	10.750	8.840	1,093
2022-12-01	10.550	10.600	10.550	10.600	8.717	190
2022-11-30	10.650	10.900	10.300	10.750	8.840	1,804
2022-11-29	10.400	10.900	10.300	10.450	8.593	729
2022-11-28	10.400	10.500	10.350	10.350	8.511	372
2022-11-25	10.150	10.450	10.150	10.450	8.593	15
2022-11-24	10.500	10.500	10.500	10.500	8.634	1
2022-11-23	10.400	10.500	10.400	10.500	8.634	999
2022-11-22	10.000	10.600	10.000	10.450	8.593	184
2022-11-21	10.150	10.300	9.960	9.960	8.190	873
2022-11-18	10.400	10.400	10.300	10.300	8.470	11
2022-11-17	10.400	10.400	10.400	10.400	8.552	120
2022-11-16	10.400	10.400	10.400	10.400	8.552	200
2022-11-15	10.200	10.450	10.100	10.300	8.470	1,458
2022-11-14	10.450	10.450	10.400	10.400	8.552	6
2022-11-11	10.150	10.700	10.150	10.600	8.717	641
2022-11-10	10.150	10.500	10.150	10.500	8.634	816
2022-11-09	10.200	10.400	10.200	10.400	8.552	462
2022-11-08	10.350	10.350	10.350	10.350	8.511	20
2022-11-07	10.500	10.500	10.500	10.500	8.634	285
2022-11-04	10.700	10.700	10.700	10.700	8.799	48
2022-11-03	10.000	10.650	10.000	10.650	8.758	27
2022-11-02	10.050	10.450	10.050	10.450	8.593	209
2022-11-01	10.500	10.500	10.300	10.500	8.634	237
2022-10-31	10.150	10.700	10.150	10.700	8.799	611
2022-10-28	10.600	10.600	10.550	10.550	8.675	94
2022-10-27	10.650	10.650	10.650	10.650	8.758	0
2022-10-26	10.750	10.750	10.650	10.650	8.758	220
2022-10-25	10.600	10.650	10.300	10.650	8.758	234
2022-10-24	10.300	10.700	10.300	10.700	8.799	1,218
2022-10-21	10.300	10.650	10.300	10.650	8.758	37
2022-10-20	10.800	10.800	10.650	10.650	8.758	3
2022-10-19	10.950	10.950	10.700	10.700	8.799	86
2022-10-18	10.500	10.950	10.250	10.750	8.840	1,900
2022-10-17	10.650	10.650	10.500	10.500	8.634	51
2022-10-14	10.600	10.650	10.350	10.500	8.634	214
2022-10-13	10.700	10.700	9.820	10.300	8.470	5,258
2022-10-12	10.900	10.900	10.500	10.850	8.922	805
2022-10-11	10.900	10.900	10.900	10.900	8.963	1
2022-10-10	10.550	10.950	10.500	10.950	9.004	455
2022-10-07	10.950	11.000	10.950	11.000	9.045	204
2022-10-06	10.950	10.950	10.950	10.950	9.004	0
2022-10-05	10.950	10.950	10.950	10.950	9.004	11
2022-10-04	11.000	11.250	11.000	11.250	9.251	120
2022-10-03	11.050	11.250	10.600	11.250	9.251	735
2022-09-30	10.500	11.250	10.500	11.250	9.251	743
2022-09-29	10.600	10.600	10.500	10.500	8.634	553
2022-09-28	11.200	11.200	10.600	10.600	8.717	504
2022-09-27	11.000	11.200	10.550	11.200	9.210	2,654

← NewerPage 17 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.