Saga Furs Oyj C historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 9.050 | 9.100 | 8.850 | 9.100 | 8.069 | 180 |
| 2025-02-13 | 9.000 | 9.100 | 9.000 | 9.000 | 7.980 | 865 |
| 2025-02-12 | 9.100 | 9.100 | 8.850 | 8.900 | 7.891 | 1,857 |
| 2025-02-11 | 9.100 | 9.100 | 9.100 | 9.100 | 8.069 | 300 |
| 2025-02-10 | 9.200 | 9.200 | 9.000 | 9.050 | 8.024 | 1,357 |
| 2025-02-07 | 9.250 | 9.250 | 9.200 | 9.200 | 8.157 | 409 |
| 2025-02-06 | 9.250 | 9.300 | 9.200 | 9.250 | 8.202 | 1,302 |
| 2025-02-05 | 8.850 | 9.200 | 8.850 | 9.150 | 8.113 | 860 |
| 2025-02-04 | 9.000 | 9.250 | 8.800 | 8.850 | 7.847 | 3,058 |
| 2025-02-03 | 9.000 | 9.200 | 8.850 | 9.100 | 8.069 | 2,443 |
| 2025-01-31 | 9.300 | 9.300 | 9.050 | 9.250 | 8.202 | 772 |
| 2025-01-30 | 9.550 | 9.800 | 9.150 | 9.400 | 8.335 | 2,355 |
| 2025-01-29 | 9.700 | 9.750 | 9.300 | 9.300 | 8.246 | 4,941 |
| 2025-01-28 | 8.600 | 9.800 | 8.600 | 9.700 | 8.601 | 3,175 |
| 2025-01-27 | 9.000 | 9.000 | 8.450 | 8.750 | 7.758 | 1,055 |
| 2025-01-24 | 9.000 | 9.050 | 9.000 | 9.000 | 7.980 | 1,232 |
| 2025-01-23 | 8.950 | 9.450 | 8.900 | 8.900 | 7.891 | 1,297 |
| 2025-01-22 | 8.600 | 8.800 | 8.600 | 8.800 | 7.803 | 1,423 |
| 2025-01-21 | 8.600 | 8.800 | 8.600 | 8.800 | 7.803 | 1,119 |
| 2025-01-20 | 8.450 | 8.600 | 8.450 | 8.600 | 7.625 | 804 |
| 2025-01-17 | 8.700 | 8.700 | 8.400 | 8.400 | 7.448 | 1,667 |
| 2025-01-16 | 8.750 | 8.750 | 8.500 | 8.750 | 7.758 | 360 |
| 2025-01-15 | 8.550 | 8.750 | 8.450 | 8.750 | 7.758 | 1,402 |
| 2025-01-14 | 8.700 | 8.700 | 8.400 | 8.400 | 7.448 | 1,407 |
| 2025-01-13 | 8.600 | 8.600 | 8.500 | 8.500 | 7.537 | 1,460 |
| 2025-01-10 | 8.600 | 8.600 | 8.450 | 8.600 | 7.625 | 2,092 |
| 2025-01-09 | 9.150 | 9.150 | 8.700 | 8.700 | 7.714 | 1,118 |
| 2025-01-08 | 9.250 | 9.250 | 8.900 | 8.900 | 7.891 | 421 |
| 2025-01-07 | 8.550 | 9.250 | 8.550 | 9.250 | 8.202 | 3,770 |
| 2025-01-03 | 8.800 | 8.800 | 8.500 | 8.650 | 7.670 | 579 |
| 2025-01-02 | 8.600 | 8.700 | 8.350 | 8.400 | 7.448 | 2,463 |
| 2024-12-30 | 8.550 | 8.550 | 8.050 | 8.450 | 7.492 | 2,790 |
| 2024-12-27 | 8.350 | 8.550 | 8.350 | 8.550 | 7.581 | 165 |
| 2024-12-23 | 8.350 | 8.650 | 8.050 | 8.400 | 7.448 | 7,761 |
| 2024-12-20 | 8.350 | 8.500 | 8.050 | 8.450 | 7.492 | 6,594 |
| 2024-12-19 | 8.800 | 8.800 | 8.050 | 8.300 | 7.359 | 4,890 |
| 2024-12-18 | 8.900 | 8.900 | 8.300 | 8.700 | 7.714 | 1,369 |
| 2024-12-17 | 8.350 | 8.950 | 8.200 | 8.950 | 7.936 | 1,640 |
| 2024-12-16 | 8.500 | 8.650 | 8.300 | 8.300 | 7.359 | 3,302 |
| 2024-12-13 | 8.400 | 8.600 | 8.400 | 8.500 | 7.537 | 2,383 |
| 2024-12-12 | 8.550 | 8.600 | 8.300 | 8.300 | 7.359 | 3,237 |
| 2024-12-11 | 8.650 | 8.650 | 8.600 | 8.600 | 7.625 | 1,697 |
| 2024-12-10 | 8.750 | 8.750 | 8.650 | 8.650 | 7.670 | 110 |
| 2024-12-09 | 8.650 | 8.700 | 8.650 | 8.700 | 7.714 | 1,112 |
| 2024-12-05 | 8.700 | 8.700 | 8.550 | 8.650 | 7.670 | 1,088 |
| 2024-12-04 | 8.650 | 8.700 | 8.550 | 8.700 | 7.714 | 970 |
| 2024-12-03 | 8.800 | 8.800 | 8.600 | 8.650 | 7.670 | 2,443 |
| 2024-12-02 | 8.750 | 9.000 | 8.650 | 8.750 | 7.758 | 1,843 |
| 2024-11-29 | 9.000 | 9.000 | 8.750 | 8.950 | 7.936 | 1,328 |
| 2024-11-28 | 9.300 | 9.300 | 8.700 | 8.800 | 7.803 | 1,698 |
| 2024-11-27 | 9.150 | 9.350 | 9.100 | 9.150 | 8.113 | 928 |
| 2024-11-26 | 9.350 | 9.450 | 9.200 | 9.450 | 8.379 | 4,829 |
| 2024-11-25 | 9.300 | 9.400 | 9.100 | 9.400 | 8.335 | 2,045 |
| 2024-11-22 | 8.500 | 9.400 | 8.500 | 9.400 | 8.335 | 2,383 |
| 2024-11-21 | 8.750 | 8.850 | 8.600 | 8.850 | 7.847 | 434 |
| 2024-11-20 | 8.750 | 8.800 | 8.700 | 8.800 | 7.803 | 745 |
| 2024-11-19 | 8.800 | 8.850 | 8.800 | 8.800 | 7.803 | 1,825 |
| 2024-11-18 | 8.950 | 8.950 | 8.850 | 8.850 | 7.847 | 704 |
| 2024-11-15 | 9.050 | 9.050 | 8.900 | 8.950 | 7.936 | 535 |
| 2024-11-14 | 9.050 | 9.050 | 8.950 | 8.950 | 7.936 | 568 |
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.