Saga Furs Oyj C historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	12.600	13.400	12.600	13.250	9.436	4,219
2022-04-05	12.400	12.600	12.400	12.550	8.937	1,365
2022-04-04	12.150	12.500	12.000	12.500	8.901	1,072
2022-04-01	12.350	12.350	12.000	12.200	8.688	6,532
2022-03-31	12.650	12.650	12.150	12.350	8.795	6,633
2022-03-30	12.650	12.700	12.600	12.650	9.008	3,250
2022-03-29	12.900	13.000	12.450	12.450	8.866	1,608
2022-03-28	13.000	13.000	12.400	12.400	8.830	625
2022-03-25	12.900	12.900	12.900	12.900	9.186	8
2022-03-24	12.800	12.900	12.750	12.850	9.151	247
2022-03-23	12.900	14.450	12.850	13.050	9.293	4,520
2022-03-22	12.900	12.950	12.500	12.950	9.222	2,101
2022-03-21	12.450	12.900	12.450	12.750	9.079	805
2022-03-18	13.200	13.200	12.650	13.050	9.293	455
2022-03-17	13.100	13.250	13.000	13.250	9.436	498
2022-03-16	12.650	13.200	12.650	13.050	9.293	704
2022-03-15	12.950	12.950	12.550	12.650	9.008	1,930
2022-03-14	13.500	13.750	12.900	13.200	9.400	2,760
2022-03-11	12.850	13.650	12.600	13.500	9.614	1,018
2022-03-10	13.350	13.350	13.100	13.150	9.364	1,216
2022-03-09	12.600	13.500	12.000	13.100	9.329	1,448
2022-03-08	12.750	13.000	12.300	13.000	9.258	3,324
2022-03-07	13.850	13.850	12.250	13.000	9.258	3,262
2022-03-04	13.700	14.400	13.700	13.850	9.863	388
2022-03-03	14.850	14.850	14.500	14.500	10.326	2,500
2022-03-02	14.550	14.700	14.500	14.700	10.468	444
2022-03-01	14.000	14.900	14.000	14.900	10.611	713
2022-02-28	14.900	15.000	14.000	15.000	10.682	5,138
2022-02-25	13.750	15.850	13.750	15.500	11.038	2,708
2022-02-24	14.350	14.400	13.600	13.700	9.756	3,828
2022-02-23	15.000	15.100	14.700	15.000	10.682	348
2022-02-22	14.900	15.350	14.700	15.150	10.789	1,833
2022-02-21	16.050	16.100	15.350	15.400	10.967	2,678
2022-02-18	16.400	16.500	16.400	16.400	11.679	109
2022-02-17	16.400	16.500	16.250	16.250	11.572	1,989
2022-02-16	17.000	17.000	16.500	16.500	11.750	2,797
2022-02-15	16.300	16.850	16.300	16.500	11.750	6,238
2022-02-14	16.500	16.600	15.950	16.200	11.536	2,354
2022-02-11	17.000	17.100	16.250	16.500	11.750	11,321
2022-02-10	16.300	17.050	16.300	16.900	12.035	7,748
2022-02-09	16.800	17.000	16.200	16.900	12.035	3,697
2022-02-08	15.750	16.800	15.200	16.800	11.964	7,265
2022-02-07	16.800	17.050	15.600	15.750	11.216	15,693
2022-02-04	16.750	17.250	16.700	16.800	11.964	8,466
2022-02-03	15.600	17.450	15.600	16.700	11.892	20,300
2022-02-02	15.050	15.600	15.050	15.550	11.073	5,831
2022-02-01	14.000	15.600	14.000	15.250	10.860	12,186
2022-01-31	14.050	14.300	13.300	13.500	9.614	9,397
2022-01-28	13.700	14.200	13.500	14.050	10.005	6,884
2022-01-27	13.300	13.500	12.500	13.500	9.614	5,223
2022-01-26	11.800	13.850	11.600	13.600	9.685	19,837
2022-01-25	11.950	12.200	11.700	11.800	8.403	4,769
2022-01-24	11.900	12.200	11.700	11.800	8.403	1,081
2022-01-21	12.100	12.300	11.750	12.000	8.545	1,738
2022-01-20	12.200	12.200	12.100	12.150	8.652	1,913
2022-01-19	12.300	12.400	12.250	12.250	8.723	2,426
2022-01-18	12.300	12.600	12.300	12.400	8.830	3,270
2022-01-17	12.400	12.750	12.400	12.750	9.079	1,592
2022-01-14	12.350	12.700	12.300	12.500	8.901	600
2022-01-13	12.600	12.600	12.350	12.450	8.866	2,351

← NewerPage 20 of 22 · 1,261 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.