Saga Pure ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	1.245	1.265	1.240	1.250	1.250	180,534
2024-08-21	1.240	1.245	1.235	1.245	1.245	142,530
2024-08-20	1.235	1.245	1.235	1.245	1.245	180,308
2024-08-19	1.240	1.240	1.230	1.235	1.235	452,578
2024-08-16	1.235	1.240	1.230	1.235	1.235	632,804
2024-08-15	1.240	1.245	1.235	1.235	1.235	439,585
2024-08-14	1.235	1.250	1.235	1.240	1.240	63,713
2024-08-13	1.245	1.250	1.240	1.245	1.245	252,169
2024-08-12	1.250	1.250	1.240	1.245	1.245	372,576
2024-08-09	1.250	1.255	1.240	1.240	1.240	385,575
2024-08-08	1.250	1.250	1.240	1.250	1.250	171,905
2024-08-07	1.230	1.255	1.230	1.250	1.250	1,017,079
2024-08-06	1.230	1.240	1.225	1.230	1.230	590,901
2024-08-05	1.235	1.235	1.220	1.225	1.225	1,691,851
2024-08-02	1.260	1.260	1.250	1.250	1.250	1,216,607
2024-08-01	1.265	1.270	1.255	1.260	1.260	655,761
2024-07-31	1.260	1.265	1.255	1.260	1.260	228,178
2024-07-30	1.255	1.260	1.250	1.260	1.260	292,493
2024-07-29	1.270	1.270	1.255	1.260	1.260	198,123
2024-07-26	1.260	1.275	1.255	1.260	1.260	415,153
2024-07-25	1.260	1.265	1.250	1.265	1.265	218,512
2024-07-24	1.255	1.265	1.250	1.265	1.265	314,981
2024-07-23	1.260	1.265	1.255	1.255	1.255	193,966
2024-07-22	1.275	1.275	1.250	1.260	1.260	2,420,739
2024-07-19	1.265	1.275	1.265	1.275	1.275	125,603
2024-07-18	1.275	1.285	1.265	1.270	1.270	504,965
2024-07-17	1.275	1.275	1.265	1.265	1.265	291,877
2024-07-16	1.260	1.275	1.260	1.275	1.275	385,421
2024-07-15	1.260	1.270	1.260	1.265	1.265	326,612
2024-07-12	1.260	1.270	1.260	1.265	1.265	587,260
2024-07-11	1.260	1.270	1.260	1.260	1.260	537,459
2024-07-10	1.260	1.270	1.260	1.260	1.260	592,554
2024-07-09	1.265	1.270	1.260	1.265	1.265	559,372
2024-07-08	1.270	1.275	1.255	1.265	1.265	559,176
2024-07-05	1.260	1.275	1.255	1.270	1.270	730,544
2024-07-04	1.275	1.275	1.265	1.270	1.270	865,662
2024-07-03	1.290	1.290	1.270	1.270	1.270	472,792
2024-07-02	1.280	1.290	1.270	1.275	1.275	494,685
2024-07-01	1.250	1.310	1.250	1.270	1.270	4,192,103
2024-06-28	1.260	1.260	1.250	1.250	1.250	685,855
2024-06-27	1.260	1.265	1.250	1.250	1.250	205,168
2024-06-26	1.260	1.265	1.250	1.255	1.255	350,477
2024-06-25	1.280	1.280	1.255	1.255	1.255	155,066
2024-06-24	1.270	1.280	1.255	1.265	1.265	198,280
2024-06-21	1.265	1.265	1.255	1.260	1.260	491,799
2024-06-20	1.285	1.285	1.260	1.260	1.260	509,861
2024-06-19	1.265	1.280	1.260	1.280	1.280	217,825
2024-06-18	1.260	1.265	1.255	1.265	1.265	320,141
2024-06-17	1.275	1.275	1.260	1.260	1.260	1,221,971
2024-06-14	1.275	1.285	1.270	1.270	1.270	390,898
2024-06-13	1.270	1.280	1.265	1.275	1.275	1,039,851
2024-06-12	1.270	1.275	1.265	1.265	1.265	471,528
2024-06-11	1.275	1.275	1.265	1.270	1.270	1,329,757
2024-06-10	1.275	1.275	1.260	1.275	1.275	918,575
2024-06-07	1.270	1.280	1.265	1.275	1.275	1,091,204
2024-06-06	1.265	1.280	1.265	1.270	1.270	919,235
2024-06-05	1.275	1.275	1.260	1.270	1.270	566,788
2024-06-04	1.275	1.275	1.260	1.275	1.275	511,539
2024-06-03	1.275	1.280	1.270	1.275	1.275	1,102,979
2024-05-31	1.265	1.285	1.265	1.275	1.275	590,961

← NewerPage 10 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-09-06	0.1000 NOK
2022-02-28	0.1000 NOK
2021-09-09	0.1000 NOK
2020-08-27	0.1000 NOK
2020-06-17	0.1000 NOK

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.