Saga Furs Oyj C historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 15.600 | 16.000 | 15.550 | 16.000 | 16.000 | 654 |
| 2026-10-15 | 16.000 | 16.000 | 15.550 | 15.550 | 15.550 | 810 |
| 2026-10-14 | 16.000 | 16.000 | 15.900 | 16.000 | 16.000 | 1,226 |
| 2026-10-13 | 16.000 | 16.050 | 15.450 | 16.050 | 16.050 | 1,574 |
| 2026-10-12 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 37 |
| 2026-10-09 | 15.950 | 15.950 | 15.750 | 15.950 | 15.950 | 357 |
| 2026-10-08 | 15.850 | 15.900 | 15.700 | 15.900 | 15.900 | 636 |
| 2026-10-07 | 15.750 | 16.000 | 15.750 | 16.000 | 16.000 | 1,467 |
| 2026-10-06 | 15.650 | 16.100 | 15.650 | 15.800 | 15.800 | 2,024 |
| 2026-10-05 | 16.400 | 16.500 | 15.950 | 16.200 | 16.200 | 1,153 |
| 2026-10-02 | 15.950 | 16.500 | 15.950 | 16.200 | 16.200 | 1,343 |
| 2026-10-01 | 16.200 | 16.250 | 15.900 | 15.900 | 15.900 | 1,139 |
| 2026-09-30 | 16.200 | 16.300 | 16.050 | 16.100 | 16.100 | 524 |
| 2026-09-29 | 16.350 | 16.350 | 16.050 | 16.050 | 16.050 | 272 |
| 2026-09-28 | 16.500 | 16.500 | 16.050 | 16.350 | 16.350 | 981 |
| 2026-09-25 | 16.250 | 16.650 | 15.500 | 16.000 | 16.000 | 3,427 |
| 2026-09-24 | 16.450 | 16.700 | 16.050 | 16.650 | 16.650 | 5,299 |
| 2026-09-23 | 15.650 | 16.750 | 15.500 | 16.500 | 16.500 | 5,691 |
| 2026-09-22 | 15.300 | 15.650 | 15.300 | 15.650 | 15.650 | 1,262 |
| 2026-09-21 | 15.050 | 15.250 | 14.900 | 15.050 | 15.050 | 1,991 |
| 2026-09-18 | 15.950 | 16.000 | 14.550 | 15.400 | 15.400 | 4,418 |
| 2026-09-17 | 16.200 | 16.200 | 15.850 | 16.000 | 16.000 | 837 |
| 2026-09-16 | 16.200 | 16.250 | 15.950 | 16.150 | 16.150 | 288 |
| 2026-09-15 | 16.350 | 16.350 | 16.000 | 16.200 | 16.200 | 556 |
| 2026-09-14 | 16.250 | 16.450 | 16.050 | 16.350 | 16.350 | 1,461 |
| 2026-09-11 | 16.200 | 16.450 | 16.200 | 16.350 | 16.350 | 872 |
| 2026-09-10 | 16.000 | 16.200 | 15.900 | 16.200 | 16.200 | 1,090 |
| 2026-09-09 | 15.600 | 16.000 | 15.600 | 16.000 | 16.000 | 3,411 |
| 2026-09-08 | 16.000 | 16.150 | 15.850 | 15.850 | 15.850 | 2,266 |
| 2026-09-07 | 16.000 | 16.350 | 16.000 | 16.350 | 16.350 | 1,323 |
| 2026-09-04 | 16.450 | 16.450 | 15.750 | 16.000 | 16.000 | 2,161 |
| 2026-09-03 | 16.350 | 16.500 | 16.200 | 16.500 | 16.500 | 1,377 |
| 2026-09-02 | 16.450 | 16.450 | 16.150 | 16.200 | 16.200 | 427 |
| 2026-09-01 | 16.400 | 16.450 | 16.100 | 16.100 | 16.100 | 2,179 |
| 2026-08-31 | 15.950 | 16.450 | 15.950 | 16.100 | 16.100 | 1,869 |
| 2026-08-28 | 15.850 | 16.000 | 15.700 | 15.700 | 15.700 | 875 |
| 2026-08-27 | 16.000 | 16.000 | 15.450 | 15.700 | 15.700 | 387 |
| 2026-08-26 | 15.650 | 16.000 | 15.600 | 16.000 | 16.000 | 2,212 |
| 2026-08-25 | 15.500 | 15.600 | 15.300 | 15.400 | 15.400 | 982 |
| 2026-08-24 | 14.500 | 15.800 | 14.500 | 15.200 | 15.200 | 3,271 |
| 2026-08-21 | 14.500 | 14.800 | 14.500 | 14.700 | 14.700 | 841 |
| 2026-08-20 | 14.450 | 14.700 | 14.450 | 14.600 | 14.600 | 108 |
| 2026-08-19 | 14.500 | 14.500 | 14.500 | 14.500 | 14.500 | 498 |
| 2026-08-18 | 14.850 | 14.850 | 14.550 | 14.550 | 14.550 | 613 |
| 2026-08-17 | 14.750 | 14.850 | 14.700 | 14.800 | 14.800 | 3,345 |
| 2026-08-14 | 14.600 | 14.750 | 14.600 | 14.700 | 14.700 | 617 |
| 2026-08-13 | 14.550 | 14.700 | 14.550 | 14.700 | 14.700 | 707 |
| 2026-08-12 | 14.550 | 14.750 | 14.500 | 14.750 | 14.750 | 421 |
| 2026-08-11 | 14.100 | 14.600 | 14.100 | 14.600 | 14.600 | 637 |
| 2026-08-10 | 14.450 | 14.650 | 14.450 | 14.650 | 14.650 | 473 |
| 2026-08-07 | 14.500 | 14.550 | 14.300 | 14.500 | 14.500 | 925 |
| 2026-08-06 | 14.300 | 14.550 | 14.300 | 14.550 | 14.550 | 629 |
| 2026-08-05 | 14.450 | 14.550 | 14.200 | 14.300 | 14.300 | 653 |
| 2026-08-04 | 14.450 | 14.500 | 14.050 | 14.500 | 14.500 | 2,183 |
| 2026-08-03 | 14.250 | 14.500 | 14.250 | 14.500 | 14.500 | 423 |
| 2026-07-31 | 14.050 | 14.050 | 14.050 | 14.050 | 14.050 | 300 |
| 2026-07-30 | 14.050 | 14.100 | 14.050 | 14.050 | 14.050 | 186 |
| 2026-07-29 | 14.150 | 14.300 | 14.050 | 14.100 | 14.100 | 882 |
| 2026-07-28 | 14.050 | 14.100 | 14.050 | 14.100 | 14.100 | 911 |
| 2026-07-27 | 14.150 | 14.300 | 14.050 | 14.050 | 14.050 | 983 |
Page 1 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.