Saga Furs Oyj C historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	14.800	15.100	14.550	15.100	14.380	6,408
2026-04-27	14.400	15.000	14.350	14.800	14.094	9,246
2026-04-24	14.400	14.450	14.150	14.350	13.666	2,694
2026-04-23	14.500	14.600	14.400	14.400	13.713	1,040
2026-04-22	14.500	14.500	14.350	14.500	13.809	2,230
2026-04-21	14.300	14.500	14.250	14.500	13.809	1,922
2026-04-20	14.500	14.500	14.250	14.500	13.809	3,158
2026-04-17	14.550	14.600	14.400	14.500	13.809	3,314
2026-04-16	14.150	14.550	14.150	14.500	13.809	2,763
2026-04-15	14.200	14.200	14.000	14.150	13.475	1,503
2026-04-14	14.300	14.300	14.000	14.150	13.475	4,291
2026-04-13	14.300	14.400	14.200	14.400	13.713	1,818
2026-04-10	14.050	14.500	14.050	14.400	13.713	2,958
2026-04-09	14.100	14.200	14.000	14.050	13.380	2,651
2026-04-08	13.700	14.200	13.700	14.000	13.333	7,983
2026-04-07	13.450	14.000	13.450	13.550	12.904	11,857
2026-04-02	13.000	13.500	12.700	13.400	12.761	2,252
2026-04-01	12.600	13.700	12.600	13.000	12.380	11,938
2026-03-31	13.300	13.300	12.300	12.500	11.904	7,424
2026-03-30	12.900	13.800	12.500	13.200	12.571	18,482
2026-03-27	10.600	12.400	10.600	12.300	11.714	21,047
2026-03-26	10.400	10.400	10.200	10.400	9.904	2,299
2026-03-25	10.300	10.400	10.300	10.400	9.904	2,081
2026-03-24	9.900	10.300	9.900	10.200	9.714	6,508
2026-03-23	10.000	10.000	9.700	9.950	9.476	1,778
2026-03-20	10.100	10.300	9.900	10.000	9.523	1,026
2026-03-19	10.100	10.300	10.100	10.100	9.618	2,991
2026-03-18	10.000	10.600	9.750	10.400	9.904	6,845
2026-03-17	9.900	10.100	9.800	10.000	9.523	1,508
2026-03-16	10.100	10.100	9.650	9.950	9.476	1,046
2026-03-13	10.000	10.200	9.900	10.100	9.618	1,511
2026-03-12	9.750	10.000	9.500	9.900	9.428	2,007
2026-03-11	9.450	9.750	9.450	9.750	9.285	1,392
2026-03-10	9.550	9.550	9.400	9.450	8.999	1,635
2026-03-09	9.500	9.550	9.300	9.400	8.952	3,987
2026-03-06	9.450	9.450	9.450	9.450	8.999	20
2026-03-05	9.300	9.600	9.300	9.500	9.047	2,852
2026-03-04	9.400	9.400	9.300	9.300	8.857	316
2026-03-03	9.300	9.450	9.200	9.200	8.761	309
2026-03-02	9.600	9.750	9.400	9.400	8.952	2,511
2026-02-27	9.700	9.750	9.500	9.500	9.047	9,398
2026-02-26	9.400	9.700	9.400	9.700	9.238	3,852
2026-02-25	9.700	9.700	9.350	9.350	8.904	2,981
2026-02-24	9.700	9.900	9.600	9.600	9.142	5,024
2026-02-23	9.150	9.700	9.150	9.700	9.238	5,493
2026-02-20	9.000	9.100	9.000	9.100	8.666	1,526
2026-02-19	8.900	9.100	8.900	9.050	8.619	1,480
2026-02-18	8.900	9.050	8.900	9.050	8.619	518
2026-02-17	9.050	9.150	9.050	9.050	8.619	3,064
2026-02-16	8.800	9.100	8.800	8.900	8.476	613
2026-02-13	9.000	9.000	8.850	8.850	8.428	1,101
2026-02-12	8.900	9.100	8.900	8.900	8.476	4,168
2026-02-11	9.150	9.150	8.800	8.800	8.380	626
2026-02-10	8.850	9.050	8.850	8.900	8.476	899
2026-02-09	8.900	8.900	8.750	8.850	8.428	1,312
2026-02-06	8.900	9.100	8.900	8.900	8.476	2,797
2026-02-05	8.750	9.050	8.750	9.000	8.571	6,665
2026-02-04	8.800	8.950	8.750	8.950	8.523	3,619
2026-02-03	8.750	8.900	8.750	8.850	8.428	3,081
2026-02-02	9.100	9.150	8.700	8.700	8.285	4,324

← NewerPage 3 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.