Saga Furs Oyj C historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	7.750	7.750	7.750	7.750	7.381	601
2025-08-06	7.600	7.750	7.600	7.600	7.238	570
2025-08-05	7.800	7.800	7.600	7.600	7.238	621
2025-08-04	7.800	7.800	7.800	7.800	7.428	218
2025-08-01	7.850	7.900	7.650	7.650	7.285	662
2025-07-31	7.850	7.850	7.850	7.850	7.476	31
2025-07-30	7.800	7.950	7.800	7.800	7.428	50
2025-07-29	8.000	8.050	7.850	8.050	7.666	1,589
2025-07-28	8.050	8.050	8.000	8.050	7.666	399
2025-07-25	8.100	8.150	8.000	8.000	7.619	915
2025-07-24	8.000	8.100	8.000	8.000	7.619	742
2025-07-23	8.100	8.100	8.100	8.100	7.714	1
2025-07-22	8.050	8.150	8.000	8.100	7.714	213
2025-07-21	8.100	8.150	8.050	8.050	7.666	431
2025-07-18	8.150	8.150	8.150	8.150	7.761	1
2025-07-17	8.150	8.150	8.050	8.050	7.666	290
2025-07-16	8.200	8.200	8.000	8.000	7.619	613
2025-07-15	8.200	8.200	8.100	8.100	7.714	271
2025-07-14	8.150	8.150	8.100	8.100	7.714	167
2025-07-11	8.200	8.200	8.100	8.100	7.714	209
2025-07-10	8.200	8.200	8.150	8.150	7.761	8
2025-07-09	8.250	8.250	8.200	8.200	7.809	274
2025-07-08	8.150	8.150	8.050	8.050	7.666	62
2025-07-07	8.050	8.100	8.050	8.100	7.714	297
2025-07-04	8.100	8.100	8.000	8.050	7.666	315
2025-07-03	8.450	8.450	8.100	8.100	7.714	974
2025-07-02	8.200	8.450	8.100	8.450	8.047	1,341
2025-07-01	8.300	8.300	8.100	8.150	7.761	526
2025-06-30	8.650	8.650	8.300	8.300	7.904	854
2025-06-27	8.450	8.650	8.450	8.650	8.238	408
2025-06-26	8.850	8.850	8.400	8.400	8.000	1,938
2025-06-25	8.500	9.100	8.500	9.100	8.666	1,211
2025-06-24	8.500	8.550	8.350	8.500	8.095	5,212
2025-06-23	8.500	8.550	8.500	8.550	8.142	222
2025-06-19	8.900	8.900	8.650	8.650	8.238	290
2025-06-18	8.800	8.950	8.600	8.950	8.523	1,486
2025-06-17	8.500	8.850	8.500	8.800	8.380	750
2025-06-16	8.550	8.850	8.400	8.450	8.047	2,030
2025-06-13	8.600	8.650	8.500	8.550	8.142	826
2025-06-12	8.900	8.900	8.600	8.750	8.333	4,512
2025-06-11	9.250	9.250	8.850	8.900	8.476	2,254
2025-06-10	9.300	9.400	8.950	9.250	8.809	1,923
2025-06-09	8.850	9.500	8.850	9.500	9.047	380
2025-06-06	9.050	9.850	9.050	9.650	9.190	2,006
2025-06-05	9.200	9.600	9.200	9.600	9.142	1,053
2025-06-04	9.400	9.400	9.400	9.400	8.952	1
2025-06-03	9.450	9.450	9.450	9.450	8.999	1
2025-06-02	9.100	9.500	9.050	9.050	8.619	302
2025-05-30	8.950	9.250	8.950	9.000	8.571	664
2025-05-28	9.000	9.100	9.000	9.100	8.666	341
2025-05-27	8.800	9.000	8.800	9.000	8.571	587
2025-05-26	8.800	8.800	8.800	8.800	8.380	232
2025-05-23	8.950	8.950	8.800	8.800	8.380	1,674
2025-05-22	8.900	8.900	8.800	8.800	8.380	261
2025-05-21	8.950	8.950	8.800	8.800	8.380	2,941
2025-05-20	8.850	9.100	8.850	9.000	8.571	674
2025-05-19	8.900	8.900	8.800	8.800	8.380	95
2025-05-16	8.900	8.900	8.900	8.900	8.476	7
2025-05-15	8.800	8.800	8.750	8.750	8.333	132
2025-05-14	8.850	9.000	8.750	8.900	8.476	1,428

← NewerPage 6 of 21 · 1,257 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.