Saga Pure ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	1.420	1.426	1.418	1.422	1.422	686,174
2023-09-06	1.438	1.438	1.424	1.428	1.428	464,657
2023-09-05	1.422	1.438	1.422	1.436	1.436	1,681,926
2023-09-04	1.400	1.420	1.400	1.414	1.414	770,630
2023-09-01	1.400	1.426	1.400	1.416	1.416	997,180
2023-08-31	1.400	1.414	1.392	1.410	1.410	861,906
2023-08-30	1.400	1.410	1.394	1.410	1.410	2,485,406
2023-08-29	1.444	1.444	1.396	1.430	1.430	5,189,050
2023-08-28	1.430	1.464	1.430	1.460	1.460	248,370
2023-08-25	1.440	1.448	1.430	1.436	1.436	428,330
2023-08-24	1.440	1.456	1.430	1.442	1.442	793,564
2023-08-23	1.426	1.450	1.426	1.450	1.450	595,510
2023-08-22	1.440	1.444	1.428	1.438	1.438	505,564
2023-08-21	1.436	1.444	1.424	1.444	1.444	311,570
2023-08-18	1.466	1.466	1.440	1.444	1.444	177,050
2023-08-17	1.464	1.486	1.464	1.466	1.466	106,097
2023-08-16	1.470	1.486	1.458	1.470	1.470	465,745
2023-08-15	1.450	1.474	1.448	1.464	1.464	327,856
2023-08-14	1.470	1.478	1.456	1.456	1.456	314,167
2023-08-11	1.476	1.482	1.450	1.470	1.470	240,156
2023-08-10	1.450	1.482	1.434	1.458	1.458	1,131,011
2023-08-09	1.426	1.448	1.426	1.448	1.448	391,679
2023-08-08	1.440	1.450	1.430	1.432	1.432	192,996
2023-08-07	1.422	1.460	1.422	1.460	1.460	647,038
2023-08-04	1.424	1.446	1.424	1.436	1.436	496,019
2023-08-03	1.422	1.444	1.420	1.444	1.444	898,318
2023-08-02	1.428	1.448	1.420	1.426	1.426	396,970
2023-08-01	1.430	1.446	1.428	1.446	1.446	56,740
2023-07-31	1.422	1.448	1.422	1.434	1.434	190,900
2023-07-28	1.428	1.450	1.428	1.442	1.442	161,500
2023-07-27	1.420	1.440	1.420	1.430	1.430	216,974
2023-07-26	1.420	1.438	1.420	1.438	1.438	213,005
2023-07-25	1.418	1.440	1.418	1.440	1.440	130,868
2023-07-24	1.424	1.450	1.424	1.438	1.438	120,532
2023-07-21	1.430	1.446	1.424	1.446	1.446	86,102
2023-07-20	1.422	1.458	1.420	1.436	1.436	174,852
2023-07-19	1.412	1.450	1.412	1.422	1.422	117,186
2023-07-18	1.412	1.434	1.412	1.424	1.424	90,875
2023-07-17	1.414	1.426	1.414	1.424	1.424	470,794
2023-07-14	1.432	1.438	1.428	1.430	1.430	46,281
2023-07-13	1.436	1.448	1.412	1.430	1.430	722,539
2023-07-12	1.434	1.458	1.434	1.446	1.446	784,560
2023-07-11	1.426	1.442	1.426	1.436	1.436	333,699
2023-07-10	1.420	1.438	1.420	1.426	1.426	201,949
2023-07-07	1.420	1.438	1.420	1.426	1.426	370,214
2023-07-06	1.430	1.440	1.420	1.420	1.420	312,503
2023-07-05	1.450	1.450	1.422	1.430	1.430	366,782
2023-07-04	1.440	1.450	1.426	1.450	1.450	230,341
2023-07-03	1.440	1.440	1.424	1.440	1.440	575,390
2023-06-30	1.438	1.438	1.412	1.430	1.430	249,448
2023-06-29	1.410	1.420	1.410	1.418	1.418	169,764
2023-06-28	1.408	1.422	1.408	1.420	1.420	309,961
2023-06-27	1.404	1.420	1.404	1.416	1.416	344,542
2023-06-26	1.428	1.428	1.402	1.412	1.412	721,381
2023-06-23	1.418	1.456	1.402	1.410	1.410	1,438,025
2023-06-22	1.420	1.456	1.420	1.430	1.430	980,622
2023-06-21	1.422	1.454	1.422	1.430	1.430	141,741
2023-06-20	1.426	1.442	1.418	1.442	1.442	566,785
2023-06-19	1.430	1.438	1.424	1.424	1.424	259,248
2023-06-16	1.446	1.446	1.430	1.438	1.438	264,759

← NewerPage 14 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.