Saga Furs Oyj C historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	12.650	12.650	12.650	12.650	9.008	391
2022-01-11	12.500	12.750	12.250	12.750	9.079	999
2022-01-10	13.000	13.000	12.250	12.700	9.044	1,573
2022-01-07	13.300	13.400	13.050	13.050	9.293	2,951
2022-01-05	12.700	12.900	12.350	12.700	9.044	3,592
2022-01-04	13.300	13.300	12.000	12.900	9.186	4,607
2022-01-03	13.350	13.350	13.350	13.350	9.507	74
2021-12-30	12.700	13.400	11.950	13.400	9.542	4,240
2021-12-29	12.750	12.900	12.550	12.600	8.973	1,864
2021-12-28	12.500	12.800	12.500	12.800	9.115	1,303
2021-12-27	13.350	13.350	12.500	12.500	8.901	1,448
2021-12-23	13.150	13.550	13.100	13.200	9.400	1,346
2021-12-22	13.550	13.550	13.100	13.100	9.329	1,249
2021-12-21	13.150	13.150	13.100	13.100	9.329	134
2021-12-20	13.250	13.450	13.000	13.450	9.578	8,990
2021-12-17	13.100	13.700	13.050	13.650	9.720	6,147
2021-12-16	13.100	13.700	13.100	13.700	9.756	2,927
2021-12-15	13.100	13.800	13.100	13.800	9.827	1,138
2021-12-14	13.450	13.700	13.350	13.350	9.507	1,950
2021-12-13	13.300	14.100	13.300	13.950	9.934	712
2021-12-10	14.000	14.000	13.300	13.850	9.863	986
2021-12-09	13.550	14.200	13.350	13.750	9.792	11,652
2021-12-08	13.550	13.600	13.350	13.350	9.507	705
2021-12-07	13.300	13.600	13.150	13.500	9.614	1,464
2021-12-03	13.100	13.650	13.100	13.500	9.614	941
2021-12-02	13.200	13.600	13.100	13.100	9.329	455
2021-12-01	13.050	13.500	13.000	13.500	9.614	5,680
2021-11-30	13.050	13.500	12.650	13.050	9.293	4,153
2021-11-29	13.250	13.850	13.250	13.700	9.756	2,762
2021-11-26	13.250	13.700	13.200	13.700	9.756	1,987
2021-11-25	13.800	13.800	13.200	13.750	9.792	4,228
2021-11-24	13.350	13.750	13.350	13.750	9.792	490
2021-11-23	12.750	13.900	12.750	13.900	9.898	4,630
2021-11-22	13.150	13.300	12.700	12.700	9.044	333
2021-11-19	13.700	13.700	13.700	13.700	9.756	1
2021-11-18	13.100	13.550	13.050	13.550	9.649	157
2021-11-17	13.200	13.700	13.100	13.700	9.756	1,943
2021-11-16	13.300	13.550	13.300	13.500	9.614	201
2021-11-15	13.800	13.800	13.500	13.500	9.614	3,757
2021-11-12	13.250	13.800	13.100	13.800	9.827	4,687
2021-11-11	13.700	13.800	13.250	13.700	9.756	2,596
2021-11-10	13.300	13.550	13.250	13.250	9.436	3,594
2021-11-09	13.200	13.300	13.100	13.300	9.471	2,111
2021-11-08	13.650	13.700	13.500	13.500	9.614	1,834
2021-11-05	13.150	13.500	13.000	13.500	9.614	2,320
2021-11-04	13.250	13.400	12.950	13.400	9.542	3,430
2021-11-03	13.000	13.350	12.950	13.250	9.436	1,560
2021-11-02	13.000	13.350	12.950	13.350	9.507	568
2021-11-01	12.750	13.700	12.750	13.200	9.400	2,504
2021-10-29	13.200	13.500	13.200	13.500	9.614	1,278
2021-10-28	13.000	13.200	13.000	13.200	9.400	782
2021-10-27	13.000	13.200	13.000	13.000	9.258	492
2021-10-26	12.650	13.250	12.350	13.250	9.436	587
2021-10-25	13.950	13.950	13.500	13.500	9.614	172
2021-10-22	13.000	14.000	12.700	14.000	9.970	3,764
2021-10-21	13.100	13.100	13.100	13.100	9.329	308
2021-10-20	13.500	13.500	13.000	13.000	9.258	1,010

← NewerPage 21 of 21 · 1,257 trading days

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.