Saga Pure ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	1.306	1.310	1.298	1.300	1.300	1,449,841
2023-11-29	1.312	1.320	1.302	1.304	1.304	1,210,303
2023-11-28	1.308	1.320	1.308	1.310	1.310	512,381
2023-11-27	1.310	1.326	1.308	1.314	1.314	404,236
2023-11-24	1.310	1.326	1.308	1.310	1.310	254,959
2023-11-23	1.318	1.320	1.310	1.320	1.320	220,998
2023-11-22	1.380	1.380	1.300	1.318	1.318	1,760,340
2023-11-21	1.324	1.340	1.312	1.320	1.320	1,244,234
2023-11-20	1.342	1.346	1.330	1.332	1.332	824,091
2023-11-17	1.342	1.350	1.340	1.344	1.344	275,459
2023-11-16	1.342	1.350	1.340	1.348	1.348	903,245
2023-11-15	1.334	1.356	1.334	1.348	1.348	866,615
2023-11-14	1.340	1.396	1.340	1.348	1.348	616,511
2023-11-13	1.356	1.376	1.350	1.350	1.350	695,679
2023-11-10	1.378	1.378	1.350	1.370	1.370	216,450
2023-11-09	1.360	1.368	1.354	1.360	1.360	215,232
2023-11-08	1.366	1.372	1.356	1.360	1.360	1,239,002
2023-11-07	1.380	1.382	1.364	1.372	1.372	521,482
2023-11-06	1.370	1.386	1.360	1.374	1.374	631,623
2023-11-03	1.380	1.390	1.360	1.372	1.372	693,980
2023-11-02	1.372	1.396	1.368	1.368	1.368	444,136
2023-11-01	1.378	1.388	1.370	1.372	1.372	351,884
2023-10-31	1.370	1.390	1.370	1.372	1.372	135,104
2023-10-30	1.394	1.396	1.374	1.390	1.390	687,240
2023-10-27	1.380	1.390	1.374	1.376	1.376	568,604
2023-10-26	1.382	1.384	1.374	1.374	1.374	520,039
2023-10-25	1.400	1.400	1.382	1.384	1.384	503,331
2023-10-24	1.390	1.410	1.380	1.408	1.408	223,534
2023-10-23	1.390	1.400	1.380	1.382	1.382	616,741
2023-10-20	1.386	1.404	1.386	1.398	1.398	779,408
2023-10-19	1.390	1.398	1.382	1.382	1.382	148,865
2023-10-18	1.398	1.400	1.390	1.390	1.390	706,158
2023-10-17	1.394	1.408	1.394	1.400	1.400	509,642
2023-10-16	1.398	1.410	1.390	1.394	1.394	473,505
2023-10-13	1.400	1.410	1.396	1.406	1.406	273,079
2023-10-12	1.400	1.416	1.392	1.416	1.416	572,653
2023-10-11	1.400	1.400	1.390	1.396	1.396	166,694
2023-10-10	1.384	1.398	1.384	1.398	1.398	620,304
2023-10-09	1.394	1.400	1.390	1.396	1.396	469,206
2023-10-06	1.414	1.414	1.382	1.394	1.394	969,669
2023-10-05	1.392	1.406	1.388	1.402	1.402	1,671,451
2023-10-04	1.402	1.408	1.388	1.392	1.392	928,382
2023-10-03	1.418	1.418	1.404	1.404	1.404	413,349
2023-10-02	1.420	1.428	1.408	1.408	1.408	76,130
2023-09-29	1.412	1.422	1.410	1.418	1.418	347,471
2023-09-28	1.404	1.420	1.404	1.414	1.414	202,237
2023-09-27	1.404	1.420	1.404	1.410	1.410	528,468
2023-09-26	1.408	1.420	1.406	1.412	1.412	338,942
2023-09-25	1.414	1.430	1.410	1.414	1.414	423,234
2023-09-22	1.422	1.428	1.410	1.416	1.416	2,022,938
2023-09-21	1.440	1.472	1.420	1.422	1.422	1,429,234
2023-09-20	1.450	1.454	1.438	1.438	1.438	1,787,715
2023-09-19	1.472	1.472	1.440	1.456	1.456	1,684,372
2023-09-18	1.430	1.468	1.430	1.460	1.460	1,688,113
2023-09-15	1.430	1.436	1.428	1.430	1.430	380,107
2023-09-14	1.440	1.440	1.420	1.430	1.430	229,314
2023-09-13	1.424	1.436	1.424	1.430	1.430	349,970
2023-09-12	1.434	1.444	1.420	1.436	1.436	488,511
2023-09-11	1.432	1.442	1.430	1.440	1.440	451,098
2023-09-08	1.422	1.442	1.422	1.432	1.432	815,170

← NewerPage 13 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.