Saga Furs Oyj C historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	8.850	9.000	8.750	8.900	8.476	1,428
2025-05-13	8.850	8.900	8.700	8.900	8.476	316
2025-05-12	9.050	9.100	8.900	8.950	8.523	612
2025-05-09	9.300	9.300	9.050	9.050	8.619	976
2025-05-08	9.500	9.500	9.500	9.500	9.047	0
2025-05-07	8.750	9.500	8.750	9.500	9.047	1,277
2025-05-06	8.651	8.849	8.620	8.620	8.209	156
2025-05-05	9.000	9.000	8.549	8.549	8.141	1,248
2025-05-02	9.200	9.200	8.920	9.000	8.571	834
2025-04-30	9.150	9.299	8.704	9.297	8.854	2,006
2025-04-29	9.360	9.360	9.360	9.360	8.914	35
2025-04-28	9.600	9.600	8.853	9.291	8.848	1,710
2025-04-25	10.350	10.520	10.294	10.300	9.133	3,003
2025-04-24	10.040	10.672	10.040	10.272	9.108	4,657
2025-04-23	9.990	10.050	9.900	10.040	8.902	1,042
2025-04-22	9.898	9.950	9.878	9.878	8.759	688
2025-04-17	9.901	10.000	9.879	9.879	8.759	941
2025-04-16	9.899	9.899	9.899	9.899	8.777	346
2025-04-15	9.899	9.899	9.750	9.750	8.645	794
2025-04-14	9.870	9.870	9.606	9.869	8.751	48
2025-04-11	9.539	9.960	9.539	9.960	8.831	31
2025-04-10	9.700	10.000	9.700	10.000	8.867	1,856
2025-04-09	9.700	9.700	9.700	9.700	8.601	0
2025-04-08	8.804	9.700	8.804	9.700	8.601	619
2025-04-07	9.400	9.400	8.700	9.195	8.153	1,179
2025-04-04	9.850	9.850	9.600	9.600	8.512	2,413
2025-04-03	9.850	9.850	9.750	9.850	8.734	4,452
2025-04-02	9.750	9.850	9.750	9.850	8.734	1,396
2025-04-01	9.850	9.850	9.750	9.850	8.734	1,873
2025-03-31	9.750	9.800	9.750	9.800	8.689	534
2025-03-28	9.800	9.850	9.600	9.850	8.734	754
2025-03-27	9.750	9.850	9.750	9.850	8.734	398
2025-03-26	9.800	9.900	9.800	9.800	8.689	57
2025-03-25	9.850	9.850	9.850	9.850	8.734	25
2025-03-24	9.750	9.900	9.700	9.900	8.778	2,086
2025-03-21	9.750	9.750	9.750	9.750	8.645	10
2025-03-20	9.800	9.800	9.700	9.700	8.601	1,085
2025-03-19	9.800	9.900	9.800	9.800	8.689	1,960
2025-03-18	9.900	9.900	9.650	9.900	8.778	1,299
2025-03-17	9.700	9.900	9.550	9.900	8.778	3,400
2025-03-14	9.900	9.900	9.300	9.700	8.601	2,396
2025-03-13	9.800	10.000	9.800	9.950	8.822	1,643
2025-03-12	9.800	9.800	9.450	9.800	8.689	2,686
2025-03-11	9.500	9.800	9.500	9.800	8.689	1,209
2025-03-10	9.750	9.750	9.300	9.400	8.335	162
2025-03-07	9.500	9.700	9.500	9.700	8.601	1,074
2025-03-06	9.350	9.550	9.250	9.550	8.468	1,393
2025-03-05	9.500	9.700	9.450	9.450	8.379	1,709
2025-03-04	9.350	9.500	9.350	9.500	8.423	128
2025-03-03	9.350	9.700	9.350	9.350	8.290	338
2025-02-28	9.500	9.600	9.300	9.300	8.246	822
2025-02-27	9.300	9.400	9.300	9.350	8.290	208
2025-02-26	9.450	9.450	9.300	9.450	8.379	531
2025-02-25	9.550	9.550	9.550	9.550	8.468	100
2025-02-24	9.700	9.700	9.450	9.550	8.468	591
2025-02-21	9.500	9.700	9.300	9.700	8.601	2,110
2025-02-20	9.600	9.800	9.600	9.700	8.601	389
2025-02-19	9.300	9.800	9.300	9.600	8.512	1,852
2025-02-18	9.300	9.300	9.100	9.300	8.246	2,223
2025-02-17	9.150	9.250	9.150	9.250	8.202	1,202

← NewerPage 7 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.