Saga Furs Oyj C historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	8.550	9.000	8.550	9.000	8.571	8,466
2026-01-29	8.550	8.550	8.000	8.400	8.000	5,565
2026-01-28	9.100	9.100	8.600	8.600	8.190	1,398
2026-01-27	8.950	9.800	8.750	8.950	8.523	12,978
2026-01-26	8.200	8.700	8.200	8.700	8.285	7,044
2026-01-23	8.050	8.200	7.950	8.050	7.666	1,995
2026-01-22	7.700	8.150	7.700	7.800	7.428	7,006
2026-01-21	7.700	8.050	7.700	7.700	7.333	1,923
2026-01-20	7.550	7.900	7.500	7.700	7.333	6,568
2026-01-19	7.250	7.650	7.100	7.350	7.000	5,867
2026-01-16	7.050	7.200	7.050	7.100	6.762	1,303
2026-01-15	7.300	7.300	7.050	7.050	6.714	2,781
2026-01-14	6.900	7.600	6.900	7.300	6.952	10,478
2026-01-13	6.900	6.900	6.850	6.900	6.571	2,867
2026-01-12	6.850	6.900	6.850	6.900	6.571	463
2026-01-09	6.750	6.850	6.750	6.850	6.523	1,325
2026-01-08	6.600	6.700	6.550	6.700	6.381	1,205
2026-01-07	6.800	6.850	6.700	6.700	6.381	947
2026-01-05	6.750	6.850	6.750	6.750	6.428	1,496
2026-01-02	7.200	7.200	6.650	6.800	6.476	4,471
2025-12-30	6.400	6.500	6.300	6.450	6.143	6,217
2025-12-29	6.650	6.650	6.400	6.400	6.095	7,099
2025-12-23	6.800	6.800	6.500	6.500	6.190	3,109
2025-12-22	6.650	6.800	6.600	6.700	6.381	4,729
2025-12-19	6.550	6.700	6.550	6.700	6.381	5,212
2025-12-18	6.500	6.600	6.500	6.600	6.285	3,624
2025-12-17	6.400	6.500	6.350	6.450	6.143	3,925
2025-12-16	6.300	6.400	6.300	6.400	6.095	4,571
2025-12-15	6.400	6.400	6.300	6.350	6.047	3,378
2025-12-12	6.350	6.400	6.300	6.400	6.095	2,309
2025-12-11	6.450	6.450	6.300	6.350	6.047	6,076
2025-12-10	6.400	6.450	6.400	6.450	6.143	823
2025-12-09	6.400	6.450	6.350	6.450	6.143	1,935
2025-12-08	6.400	6.500	6.350	6.400	6.095	3,070
2025-12-05	6.650	6.650	6.400	6.500	6.190	3,720
2025-12-04	6.550	6.550	6.400	6.450	6.143	1,992
2025-12-03	6.450	6.500	6.400	6.450	6.143	3,080
2025-12-02	6.500	6.500	6.400	6.450	6.143	14,778
2025-12-01	6.450	6.750	6.450	6.500	6.190	597
2025-11-28	6.500	6.700	6.450	6.700	6.381	3,077
2025-11-27	6.550	6.550	6.450	6.550	6.238	1,343
2025-11-26	6.450	6.600	6.450	6.500	6.190	967
2025-11-25	6.550	6.550	6.450	6.450	6.143	1,420
2025-11-24	6.600	6.600	6.400	6.550	6.238	5,425
2025-11-21	6.700	6.700	6.450	6.600	6.285	4,368
2025-11-20	6.750	6.750	6.550	6.550	6.238	4,401
2025-11-19	6.550	6.750	6.550	6.750	6.428	1,754
2025-11-18	6.550	6.550	6.500	6.550	6.238	800
2025-11-17	6.600	6.600	6.500	6.500	6.190	1,472
2025-11-14	6.600	6.600	6.450	6.500	6.190	1,605
2025-11-13	6.550	6.650	6.550	6.600	6.285	1,052
2025-11-12	6.650	6.650	6.550	6.550	6.238	1,786
2025-11-11	6.550	6.650	6.550	6.650	6.333	889
2025-11-10	6.650	6.650	6.500	6.550	6.238	3,472
2025-11-07	6.600	6.750	6.600	6.600	6.285	5,180
2025-11-06	6.650	6.700	6.550	6.700	6.381	1,799
2025-11-05	6.650	6.650	6.550	6.650	6.333	489
2025-11-04	6.600	6.750	6.600	6.600	6.285	4,077
2025-11-03	6.700	6.750	6.550	6.650	6.333	6,348
2025-10-31	6.750	6.850	6.700	6.700	6.381	1,826

← NewerPage 4 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.