Saga Furs Oyj C historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	6.850	6.850	6.750	6.750	6.428	1,217
2025-10-29	6.950	7.150	6.850	6.850	6.523	3,958
2025-10-28	6.900	7.050	6.800	7.050	6.714	2,290
2025-10-27	6.900	6.950	6.900	6.900	6.571	92
2025-10-24	6.950	7.000	6.900	6.950	6.619	3,467
2025-10-23	6.950	6.950	6.800	6.950	6.619	1,156
2025-10-22	7.000	7.050	6.850	6.850	6.523	1,444
2025-10-21	6.950	6.950	6.850	6.950	6.619	5,820
2025-10-20	7.100	7.100	7.100	7.100	6.762	80
2025-10-17	6.950	7.050	6.900	7.000	6.666	691
2025-10-16	7.000	7.150	7.000	7.000	6.666	2,680
2025-10-15	6.900	6.950	6.850	6.950	6.619	1,863
2025-10-14	6.900	6.950	6.900	6.900	6.571	566
2025-10-13	6.950	6.950	6.900	6.900	6.571	707
2025-10-10	6.900	6.950	6.900	6.900	6.571	1,837
2025-10-09	6.950	7.000	6.900	6.900	6.571	1,449
2025-10-08	6.950	6.950	6.900	6.950	6.619	588
2025-10-07	7.100	7.150	6.950	6.950	6.619	2,131
2025-10-06	6.850	7.100	6.850	6.950	6.619	2,175
2025-10-03	7.100	7.100	6.850	6.850	6.523	2,161
2025-10-02	7.150	7.150	7.050	7.100	6.762	2,186
2025-10-01	7.350	7.350	7.100	7.100	6.762	3,885
2025-09-30	7.350	7.350	7.150	7.150	6.809	1,397
2025-09-29	7.250	7.350	7.200	7.250	6.904	159
2025-09-26	7.600	7.600	7.450	7.450	7.095	44
2025-09-25	7.350	7.500	7.350	7.400	7.047	2,066
2025-09-24	7.200	7.350	7.200	7.350	7.000	615
2025-09-23	7.150	7.400	7.100	7.350	7.000	1,938
2025-09-22	7.250	7.250	7.100	7.100	6.762	3,670
2025-09-19	7.200	7.400	7.150	7.400	7.047	888
2025-09-18	7.500	7.500	7.000	7.150	6.809	3,640
2025-09-17	7.550	7.550	7.400	7.400	7.047	826
2025-09-16	7.550	7.650	7.450	7.550	7.190	571
2025-09-15	7.500	7.600	7.500	7.500	7.142	1,360
2025-09-12	7.650	7.650	7.500	7.500	7.142	688
2025-09-11	7.500	7.650	7.500	7.650	7.285	33
2025-09-10	7.800	7.800	7.500	7.500	7.142	934
2025-09-09	7.650	7.850	7.650	7.800	7.428	1,640
2025-09-08	7.750	7.750	7.650	7.750	7.381	699
2025-09-05	7.550	7.650	7.550	7.650	7.285	378
2025-09-04	7.650	7.650	7.550	7.550	7.190	124
2025-09-03	7.650	7.650	7.500	7.650	7.285	123
2025-09-02	7.600	7.600	7.450	7.450	7.095	512
2025-09-01	7.350	7.650	7.350	7.600	7.238	190
2025-08-29	7.350	7.400	7.350	7.400	7.047	34
2025-08-28	7.350	7.350	7.350	7.350	7.000	2,012
2025-08-27	7.450	7.450	7.350	7.450	7.095	401
2025-08-26	7.400	7.450	7.350	7.450	7.095	115
2025-08-25	7.450	7.450	7.350	7.350	7.000	163
2025-08-22	7.350	7.450	7.200	7.450	7.095	2,531
2025-08-21	7.250	7.450	7.200	7.450	7.095	2,047
2025-08-20	7.500	7.500	7.300	7.500	7.142	1,795
2025-08-19	7.500	7.500	7.350	7.500	7.142	866
2025-08-18	7.500	7.550	7.500	7.550	7.190	571
2025-08-15	7.550	7.600	7.400	7.600	7.238	3,798
2025-08-14	7.500	7.500	7.200	7.250	6.904	4,378
2025-08-13	7.500	7.600	7.450	7.450	7.095	1,450
2025-08-12	7.550	7.550	7.350	7.500	7.142	2,890
2025-08-11	7.650	7.800	7.500	7.550	7.190	1,426
2025-08-08	7.750	7.750	7.600	7.600	7.238	855

← NewerPage 5 of 21 · 1,259 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.