Saga Pure ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	1.416	1.440	1.416	1.430	1.430	612,550
2023-06-14	1.436	1.446	1.406	1.440	1.440	521,785
2023-06-13	1.408	1.436	1.408	1.436	1.436	149,303
2023-06-12	1.430	1.446	1.414	1.418	1.418	1,371,195
2023-06-09	1.434	1.448	1.430	1.430	1.430	253,982
2023-06-08	1.440	1.444	1.434	1.434	1.434	238,795
2023-06-07	1.448	1.448	1.432	1.448	1.448	328,804
2023-06-06	1.450	1.450	1.434	1.448	1.448	548,102
2023-06-05	1.434	1.450	1.410	1.446	1.446	292,639
2023-06-02	1.410	1.434	1.400	1.432	1.432	1,000,647
2023-06-01	1.400	1.426	1.400	1.412	1.412	633,638
2023-05-31	1.468	1.468	1.394	1.402	1.402	1,739,406
2023-05-30	1.468	1.468	1.418	1.420	1.420	1,433,996
2023-05-26	1.430	1.450	1.418	1.426	1.426	1,146,587
2023-05-25	1.480	1.480	1.422	1.426	1.426	929,252
2023-05-24	1.460	1.472	1.454	1.470	1.470	461,746
2023-05-23	1.434	1.472	1.434	1.460	1.460	758,137
2023-05-22	1.430	1.468	1.430	1.468	1.468	1,434,289
2023-05-19	1.422	1.440	1.412	1.426	1.426	518,103
2023-05-16	1.412	1.430	1.412	1.420	1.420	1,621,634
2023-05-15	1.470	1.470	1.398	1.422	1.422	11,099,774
2023-05-12	1.470	1.494	1.446	1.472	1.472	387,960
2023-05-11	1.456	1.496	1.452	1.486	1.486	294,909
2023-05-10	1.446	1.498	1.446	1.474	1.474	811,962
2023-05-09	1.480	1.480	1.454	1.460	1.460	363,672
2023-05-08	1.460	1.480	1.452	1.480	1.480	223,588
2023-05-05	1.466	1.490	1.462	1.476	1.476	561,315
2023-05-04	1.482	1.492	1.470	1.476	1.476	385,131
2023-05-03	1.490	1.500	1.482	1.492	1.492	198,883
2023-05-02	1.500	1.508	1.490	1.498	1.498	496,221
2023-04-28	1.528	1.528	1.492	1.510	1.510	294,286
2023-04-27	1.556	1.556	1.492	1.522	1.522	281,199
2023-04-26	1.532	1.532	1.500	1.510	1.510	428,628
2023-04-25	1.560	1.560	1.520	1.524	1.524	44,573
2023-04-24	1.528	1.548	1.512	1.530	1.530	185,616
2023-04-21	1.540	1.560	1.530	1.534	1.534	356,968
2023-04-20	1.550	1.556	1.534	1.548	1.548	239,970
2023-04-19	1.552	1.576	1.550	1.562	1.562	127,159
2023-04-18	1.580	1.580	1.542	1.566	1.566	491,194
2023-04-17	1.564	1.580	1.534	1.580	1.580	204,797
2023-04-14	1.550	1.576	1.550	1.560	1.560	292,721
2023-04-13	1.580	1.580	1.550	1.554	1.554	246,352
2023-04-12	1.570	1.578	1.540	1.552	1.552	500,570
2023-04-11	1.568	1.580	1.542	1.570	1.570	147,015
2023-04-05	1.580	1.580	1.550	1.562	1.562	181,742
2023-04-04	1.552	1.580	1.550	1.570	1.570	320,188
2023-04-03	1.558	1.568	1.504	1.562	1.562	1,311,500
2023-03-31	1.591	1.591	1.555	1.567	1.567	281,092
2023-03-30	1.606	1.620	1.582	1.582	1.582	118,377
2023-03-29	1.578	1.597	1.556	1.576	1.576	104,113
2023-03-28	1.560	1.606	1.560	1.560	1.560	252,112
2023-03-27	1.560	1.582	1.560	1.560	1.560	358,164
2023-03-24	1.600	1.600	1.551	1.566	1.566	943,923
2023-03-23	1.610	1.610	1.571	1.593	1.593	374,101
2023-03-22	1.630	1.630	1.592	1.605	1.605	247,537
2023-03-21	1.575	1.620	1.560	1.601	1.601	961,879
2023-03-20	1.594	1.600	1.551	1.575	1.575	923,880
2023-03-17	1.620	1.659	1.575	1.590	1.590	1,638,227
2023-03-16	1.620	1.671	1.605	1.610	1.610	732,829
2023-03-15	1.700	1.700	1.610	1.618	1.618	1,238,527

← NewerPage 15 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.