Saga Furs Oyj C historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	14.100	14.350	14.050	14.050	14.050	1,384
2026-07-23	14.500	14.500	14.100	14.100	14.100	1,965
2026-07-22	14.500	14.750	14.500	14.500	14.500	243
2026-07-21	14.100	14.500	14.100	14.500	14.500	1,194
2026-07-20	14.550	14.700	14.500	14.500	14.500	844
2026-07-17	14.500	14.600	14.500	14.600	14.600	209
2026-07-16	14.750	14.750	14.500	14.500	14.500	763
2026-07-15	14.150	14.750	14.150	14.600	14.600	637
2026-07-14	14.200	14.700	14.200	14.600	14.600	438
2026-07-13	14.800	15.000	14.300	14.300	14.300	201
2026-07-10	14.800	14.800	14.800	14.800	14.800	192
2026-07-09	14.700	14.800	14.700	14.800	14.800	958
2026-07-08	14.400	14.650	14.400	14.650	14.650	1,903
2026-07-07	14.750	15.050	14.200	14.450	14.450	1,476
2026-07-06	14.300	14.850	14.250	14.750	14.750	3,480
2026-07-03	14.250	16.100	14.250	14.500	14.500	7,848
2026-07-02	15.200	15.200	14.600	15.000	15.000	3,173
2026-07-01	15.150	15.200	14.800	15.100	15.100	2,411
2026-06-30	15.050	15.200	15.050	15.100	15.100	674
2026-06-29	15.000	15.200	15.000	15.200	15.200	2,833
2026-06-26	14.800	15.300	14.350	14.950	14.950	2,013
2026-06-25	15.200	15.200	14.450	15.000	15.000	2,227
2026-06-24	15.100	15.150	14.900	15.150	15.150	4,201
2026-06-23	15.000	15.000	14.850	14.950	14.950	1,734
2026-06-22	14.900	15.050	14.750	15.000	15.000	1,655
2026-06-18	14.900	14.900	14.450	14.650	14.650	716
2026-06-17	14.900	14.950	14.700	14.700	14.700	551
2026-06-16	14.900	14.900	14.800	14.800	14.800	698
2026-06-15	14.800	14.950	14.600	14.950	14.950	2,526
2026-06-12	14.650	14.800	14.250	14.800	14.800	2,744
2026-06-11	14.500	14.650	14.500	14.650	14.650	445
2026-06-10	14.400	14.650	14.400	14.450	14.450	2,629
2026-06-09	14.650	14.650	14.400	14.450	14.450	1,063
2026-06-08	14.400	14.700	14.350	14.700	14.700	975
2026-06-05	14.750	14.750	14.350	14.350	14.350	439
2026-06-04	14.600	14.800	14.600	14.800	14.800	547
2026-06-03	14.500	14.700	14.150	14.700	14.700	1,539
2026-06-02	14.400	14.600	14.300	14.500	14.500	3,327
2026-06-01	14.400	14.600	14.350	14.600	14.600	1,563
2026-05-29	14.500	14.650	14.250	14.650	14.650	940
2026-05-28	14.650	14.750	14.100	14.600	14.600	1,884
2026-05-27	14.850	14.850	14.650	14.650	14.650	1,566
2026-05-26	14.650	14.850	14.500	14.850	14.850	1,280
2026-05-25	14.300	14.800	14.300	14.700	14.700	2,054
2026-05-22	14.450	14.700	14.250	14.250	14.250	1,555
2026-05-21	14.500	14.650	14.450	14.650	14.650	1,510
2026-05-20	14.450	14.450	14.450	14.450	14.450	624
2026-05-19	14.300	14.400	14.100	14.250	14.250	877
2026-05-18	14.150	14.400	14.150	14.150	14.150	1,812
2026-05-15	14.000	14.150	14.000	14.150	14.150	452
2026-05-13	13.950	14.200	13.950	14.150	14.150	1,356
2026-05-12	13.900	14.100	13.600	13.900	13.900	3,218
2026-05-11	13.750	14.450	13.200	13.500	13.500	2,939
2026-05-08	13.450	14.000	13.450	13.700	13.700	2,186
2026-05-07	13.200	13.500	13.150	13.450	13.450	1,746
2026-05-06	13.050	13.450	13.050	13.300	13.300	1,207
2026-05-05	13.850	13.850	13.000	13.000	13.000	6,829
2026-05-04	14.350	14.350	13.800	13.850	13.850	3,801
2026-04-30	14.300	14.350	13.850	14.300	14.300	1,557
2026-04-29	14.650	14.700	14.250	14.550	14.550	1,952

← NewerPage 2 of 5 · 249 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.