Saga Pure ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-30	1.280	1.280	1.265	1.270	1.270	383,878
2024-05-29	1.265	1.280	1.265	1.280	1.280	297,735
2024-05-28	1.265	1.285	1.265	1.285	1.285	605,122
2024-05-27	1.260	1.275	1.260	1.265	1.265	709,494
2024-05-24	1.270	1.270	1.265	1.265	1.265	470,048
2024-05-23	1.275	1.280	1.265	1.275	1.275	320,978
2024-05-22	1.270	1.280	1.270	1.275	1.275	172,245
2024-05-21	1.275	1.280	1.270	1.275	1.275	231,751
2024-05-16	1.270	1.280	1.265	1.270	1.270	301,452
2024-05-15	1.295	1.295	1.275	1.275	1.275	289,542
2024-05-14	1.310	1.310	1.275	1.285	1.285	2,433,982
2024-05-13	1.280	1.300	1.280	1.295	1.295	337,873
2024-05-10	1.290	1.295	1.280	1.290	1.290	489,840
2024-05-08	1.265	1.290	1.265	1.290	1.290	585,031
2024-05-07	1.250	1.280	1.250	1.275	1.275	277,949
2024-05-06	1.250	1.275	1.250	1.270	1.270	938,781
2024-05-03	1.275	1.275	1.255	1.270	1.270	931,626
2024-05-02	1.265	1.275	1.260	1.260	1.260	185,821
2024-04-30	1.265	1.275	1.265	1.270	1.270	893,537
2024-04-29	1.260	1.280	1.260	1.270	1.270	336,471
2024-04-26	1.260	1.270	1.260	1.265	1.265	540,261
2024-04-25	1.270	1.270	1.260	1.270	1.270	105,384
2024-04-24	1.260	1.275	1.260	1.270	1.270	744,312
2024-04-23	1.275	1.285	1.245	1.285	1.285	1,659,064
2024-04-22	1.270	1.280	1.270	1.275	1.275	983,449
2024-04-19	1.270	1.285	1.265	1.270	1.270	185,278
2024-04-18	1.305	1.305	1.260	1.275	1.275	1,117,602
2024-04-17	1.295	1.305	1.270	1.305	1.305	1,301,139
2024-04-16	1.275	1.290	1.275	1.285	1.285	340,313
2024-04-15	1.300	1.300	1.290	1.295	1.295	243,682
2024-04-12	1.330	1.330	1.290	1.305	1.305	1,085,998
2024-04-11	1.310	1.325	1.290	1.305	1.305	1,131,202
2024-04-10	1.310	1.320	1.290	1.310	1.310	1,342,692
2024-04-09	1.290	1.320	1.290	1.300	1.300	1,719,326
2024-04-08	1.265	1.300	1.265	1.300	1.300	1,716,933
2024-04-05	1.285	1.285	1.270	1.275	1.275	572,893
2024-04-04	1.270	1.285	1.265	1.285	1.285	462,288
2024-04-03	1.275	1.280	1.265	1.270	1.270	782,797
2024-04-02	1.280	1.280	1.265	1.275	1.275	468,395
2024-03-27	1.280	1.280	1.272	1.280	1.280	488,458
2024-03-26	1.286	1.286	1.268	1.274	1.274	377,776
2024-03-25	1.280	1.286	1.268	1.272	1.272	155,023
2024-03-22	1.266	1.278	1.262	1.276	1.276	427,727
2024-03-21	1.280	1.280	1.258	1.272	1.272	276,120
2024-03-20	1.280	1.280	1.264	1.276	1.276	169,649
2024-03-19	1.300	1.300	1.266	1.280	1.280	159,636
2024-03-18	1.276	1.286	1.266	1.270	1.270	955,049
2024-03-15	1.282	1.288	1.272	1.284	1.284	343,858
2024-03-14	1.294	1.294	1.276	1.282	1.282	559,210
2024-03-13	1.290	1.294	1.280	1.294	1.294	487,509
2024-03-12	1.290	1.306	1.284	1.300	1.300	672,508
2024-03-11	1.290	1.312	1.284	1.306	1.306	517,865
2024-03-08	1.280	1.314	1.280	1.294	1.294	1,304,717
2024-03-07	1.278	1.290	1.276	1.280	1.280	359,207
2024-03-06	1.280	1.284	1.274	1.284	1.284	976,714
2024-03-05	1.282	1.288	1.276	1.282	1.282	278,235
2024-03-04	1.280	1.290	1.280	1.286	1.286	421,417
2024-03-01	1.282	1.298	1.280	1.298	1.298	329,667
2024-02-29	1.280	1.294	1.280	1.294	1.294	99,219
2024-02-28	1.280	1.292	1.272	1.292	1.292	1,012,964

← NewerPage 11 of 21 · 1,257 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.