Saga Furs Oyj C historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	9.050	9.200	8.950	8.950	7.936	613
2024-11-12	9.000	9.300	8.900	9.150	8.113	733
2024-11-11	9.150	9.350	9.150	9.350	8.290	389
2024-11-08	9.150	9.150	9.150	9.150	8.113	0
2024-11-07	9.300	9.300	9.150	9.150	8.113	571
2024-11-06	8.950	9.400	8.900	9.300	8.246	3,757
2024-11-05	9.450	9.450	9.450	9.450	8.379	4
2024-11-04	9.450	9.450	9.450	9.450	8.379	1
2024-11-01	9.100	9.750	9.100	9.450	8.379	138
2024-10-31	9.150	9.200	9.150	9.200	8.157	50
2024-10-30	9.300	9.400	9.300	9.300	8.246	76
2024-10-29	9.250	9.300	9.250	9.300	8.246	283
2024-10-28	9.300	9.300	9.100	9.250	8.202	293
2024-10-25	9.400	9.400	9.400	9.400	8.335	0
2024-10-24	9.400	9.400	9.400	9.400	8.335	51
2024-10-23	9.450	9.450	8.950	9.350	8.290	55
2024-10-22	9.000	9.250	9.000	9.250	8.202	1,239
2024-10-21	8.900	9.100	8.850	9.000	7.980	614
2024-10-18	9.000	9.000	8.900	9.000	7.980	444
2024-10-17	9.000	9.150	9.000	9.150	8.113	377
2024-10-16	9.300	9.300	9.300	9.300	8.246	21
2024-10-15	9.100	9.100	8.900	9.100	8.069	419
2024-10-14	9.100	9.100	9.050	9.100	8.069	455
2024-10-11	9.050	9.100	9.000	9.050	8.024	1,200
2024-10-10	9.000	9.200	9.000	9.200	8.157	108
2024-10-09	9.100	9.300	9.000	9.000	7.980	614
2024-10-08	9.100	9.100	9.050	9.100	8.069	409
2024-10-07	9.100	9.250	9.050	9.250	8.202	1,237
2024-10-04	9.200	9.200	9.100	9.200	8.157	459
2024-10-03	9.250	9.250	9.250	9.250	8.202	53
2024-10-02	9.200	9.200	9.200	9.200	8.157	81
2024-10-01	9.050	9.300	9.050	9.300	8.246	209
2024-09-30	9.150	9.150	9.100	9.150	8.113	35
2024-09-27	9.300	9.300	9.100	9.100	8.069	108
2024-09-26	9.300	9.300	9.300	9.300	8.246	27
2024-09-25	9.000	9.250	8.900	9.250	8.202	747
2024-09-24	9.150	9.150	9.150	9.150	8.113	327
2024-09-23	9.450	9.450	9.100	9.100	8.069	37
2024-09-20	9.350	9.350	9.100	9.100	8.069	219
2024-09-19	9.000	9.200	9.000	9.200	8.157	266
2024-09-18	9.000	9.300	8.950	9.050	8.024	373
2024-09-17	9.150	9.400	9.050	9.050	8.024	3,140
2024-09-16	9.400	9.400	9.200	9.200	8.157	4,597
2024-09-13	9.250	9.400	8.950	9.400	8.335	471
2024-09-12	9.550	9.550	9.300	9.450	8.379	1,022
2024-09-11	9.400	9.500	9.250	9.500	8.423	1,641
2024-09-10	9.550	9.600	9.300	9.600	8.512	1,910
2024-09-09	9.400	9.400	9.400	9.400	8.335	100
2024-09-06	9.400	9.400	9.400	9.400	8.335	131
2024-09-05	9.900	9.900	9.900	9.900	8.778	392
2024-09-04	9.800	9.900	9.550	9.900	8.778	363
2024-09-03	9.700	9.800	9.650	9.800	8.689	215
2024-09-02	9.850	9.900	9.700	9.700	8.601	2,589
2024-08-30	9.800	9.850	9.800	9.850	8.734	211
2024-08-29	9.500	9.650	9.300	9.300	8.246	1,055
2024-08-28	9.500	9.500	9.500	9.500	8.423	315
2024-08-27	9.700	9.700	9.550	9.550	8.468	3
2024-08-26	9.250	9.850	9.250	9.700	8.601	2,602
2024-08-23	9.050	9.200	9.050	9.200	8.157	1,028
2024-08-22	9.200	9.200	9.050	9.100	8.069	164

← NewerPage 9 of 21 · 1,260 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.