Saga Furs Oyj C historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	11.200	11.200	11.200	11.200	9.210	2
2022-07-04	11.250	11.250	11.250	11.250	9.251	2
2022-07-01	11.500	11.500	11.000	11.000	9.045	54
2022-06-30	10.650	11.300	9.880	11.300	9.292	1,382
2022-06-29	10.500	11.100	10.350	11.050	9.087	102
2022-06-28	11.250	11.250	10.600	11.100	9.128	487
2022-06-27	11.250	11.250	11.000	11.250	9.251	189
2022-06-23	11.250	11.250	10.800	11.250	9.251	13
2022-06-22	11.000	11.300	11.000	11.300	9.292	1,136
2022-06-21	11.000	11.100	11.000	11.100	9.128	1,127
2022-06-20	10.950	11.000	10.950	10.950	9.004	1,174
2022-06-17	10.950	11.400	10.950	11.400	9.374	3,311
2022-06-16	11.300	11.300	10.800	10.800	8.881	455
2022-06-15	11.100	11.100	11.000	11.000	9.045	1,247
2022-06-14	11.250	11.400	10.950	11.400	9.374	548
2022-06-13	11.450	11.500	11.250	11.250	9.251	79
2022-06-10	11.650	11.650	11.250	11.250	9.251	204
2022-06-09	11.350	11.350	11.300	11.300	9.292	386
2022-06-08	11.250	11.250	11.000	11.000	9.045	849
2022-06-07	11.500	11.500	11.500	11.500	9.457	33
2022-06-06	11.750	11.750	11.500	11.500	9.457	941
2022-06-03	11.000	11.750	11.000	11.750	9.662	145
2022-06-02	11.900	11.900	11.850	11.850	9.744	34
2022-06-01	11.650	11.850	11.400	11.850	9.744	302
2022-05-31	10.950	11.450	10.650	11.450	9.415	401
2022-05-30	11.800	11.800	10.600	10.950	9.004	261
2022-05-27	10.400	10.700	10.400	10.550	8.675	372
2022-05-25	10.750	10.750	10.400	10.400	8.552	137
2022-05-24	10.650	10.900	10.650	10.800	8.881	533
2022-05-23	11.300	11.300	10.450	10.650	8.758	1,912
2022-05-20	11.500	11.500	10.900	10.900	8.963	45
2022-05-19	10.900	11.000	10.900	10.900	8.963	445
2022-05-18	10.900	11.200	10.900	10.900	8.963	1,535
2022-05-17	12.100	12.100	10.750	11.000	9.045	3,714
2022-05-16	11.550	11.700	11.450	11.450	9.415	3,893
2022-05-13	11.900	12.950	11.600	11.600	9.539	296
2022-05-12	11.150	11.500	10.900	11.000	9.045	645
2022-05-11	11.050	11.200	11.050	11.150	9.169	743
2022-05-10	10.750	11.100	10.000	11.100	9.128	6,811
2022-05-09	11.500	11.750	10.850	10.850	8.922	651
2022-05-06	12.100	12.100	11.750	11.750	9.662	1,541
2022-05-05	12.200	12.400	12.100	12.350	10.156	737
2022-05-04	12.250	12.900	12.250	12.900	10.608	2,617
2022-05-03	13.850	13.850	12.750	12.900	10.608	2,223
2022-05-02	12.900	13.500	12.000	13.000	10.690	7,563
2022-04-29	13.550	14.850	13.550	14.850	10.575	2,942
2022-04-28	14.550	14.600	13.600	13.700	9.756	5,898
2022-04-27	14.850	14.850	14.500	14.500	10.326	1,929
2022-04-26	15.000	15.000	14.650	14.800	10.539	1,576
2022-04-25	14.600	14.600	13.550	14.600	10.397	5,658
2022-04-22	15.800	15.850	14.150	14.500	10.326	6,123
2022-04-21	16.000	16.300	15.700	15.800	11.251	8,342
2022-04-20	16.050	16.350	15.900	15.900	11.323	5,795
2022-04-19	15.850	16.450	15.800	16.450	11.714	8,845
2022-04-14	16.000	16.650	15.800	15.800	11.251	6,783
2022-04-13	15.250	16.000	15.000	16.000	11.394	23,654
2022-04-12	14.800	15.500	14.550	15.250	10.860	8,009
2022-04-11	14.250	15.000	14.000	14.850	10.575	9,593
2022-04-08	13.350	14.300	13.350	14.300	10.183	8,450
2022-04-07	13.300	13.350	13.050	13.300	9.471	2,977

← NewerPage 19 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.