Saga Pure ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	1.700	1.700	1.610	1.618	1.618	1,238,527
2023-03-14	1.645	1.669	1.640	1.649	1.649	1,015,390
2023-03-13	1.671	1.671	1.634	1.645	1.645	1,258,529
2023-03-10	1.671	1.700	1.671	1.680	1.680	750,435
2023-03-09	1.677	1.698	1.675	1.694	1.694	934,631
2023-03-08	1.673	1.695	1.673	1.685	1.685	874,865
2023-03-07	1.688	1.690	1.673	1.677	1.677	549,245
2023-03-06	1.704	1.704	1.683	1.688	1.688	577,414
2023-03-03	1.700	1.708	1.693	1.700	1.700	621,684
2023-03-02	1.700	1.727	1.693	1.712	1.712	3,212,836
2023-03-01	1.700	1.729	1.700	1.718	1.718	289,527
2023-02-28	1.729	1.729	1.699	1.710	1.710	303,103
2023-02-27	1.709	1.726	1.702	1.704	1.704	399,144
2023-02-24	1.700	1.706	1.690	1.700	1.700	793,427
2023-02-23	1.680	1.743	1.680	1.720	1.720	335,349
2023-02-22	1.726	1.729	1.680	1.696	1.696	640,072
2023-02-21	1.720	1.739	1.700	1.716	1.716	524,216
2023-02-20	1.750	1.750	1.701	1.720	1.720	773,584
2023-02-17	1.730	1.800	1.711	1.720	1.720	536,188
2023-02-16	1.740	1.780	1.730	1.730	1.730	1,482,471
2023-02-15	1.810	1.810	1.735	1.750	1.750	424,977
2023-02-14	1.782	1.825	1.745	1.750	1.750	2,266,544
2023-02-13	1.780	1.810	1.771	1.810	1.810	452,860
2023-02-10	1.798	1.800	1.751	1.800	1.800	621,569
2023-02-09	1.780	1.800	1.750	1.770	1.770	971,638
2023-02-08	1.790	1.800	1.769	1.782	1.782	431,205
2023-02-07	1.810	1.820	1.760	1.790	1.790	344,980
2023-02-06	1.795	1.800	1.750	1.785	1.785	476,891
2023-02-03	1.781	1.820	1.780	1.801	1.801	373,554
2023-02-02	1.807	1.820	1.785	1.799	1.799	483,036
2023-02-01	1.860	1.860	1.791	1.810	1.810	1,600,202
2023-01-31	1.850	1.889	1.850	1.870	1.870	213,934
2023-01-30	1.920	1.930	1.870	1.889	1.889	814,326
2023-01-27	1.905	1.905	1.840	1.890	1.890	307,395
2023-01-26	1.892	1.910	1.841	1.843	1.843	379,484
2023-01-25	1.900	1.900	1.826	1.870	1.870	383,707
2023-01-24	1.910	1.910	1.838	1.878	1.878	682,510
2023-01-23	1.830	1.920	1.830	1.886	1.886	3,426,423
2023-01-20	1.750	1.813	1.735	1.780	1.780	714,540
2023-01-19	1.750	1.751	1.715	1.740	1.740	317,769
2023-01-18	1.740	1.747	1.710	1.747	1.747	528,648
2023-01-17	1.766	1.766	1.737	1.740	1.740	398,049
2023-01-16	1.750	1.770	1.733	1.765	1.765	119,174
2023-01-13	1.770	1.771	1.712	1.750	1.750	410,885
2023-01-12	1.700	1.730	1.700	1.730	1.730	447,828
2023-01-11	1.730	1.730	1.695	1.695	1.695	487,282
2023-01-10	1.710	1.730	1.701	1.710	1.710	342,590
2023-01-09	1.733	1.737	1.711	1.711	1.711	215,163
2023-01-06	1.730	1.730	1.711	1.730	1.730	323,232
2023-01-05	1.760	1.760	1.720	1.731	1.731	189,613
2023-01-04	1.770	1.770	1.718	1.718	1.718	164,030
2023-01-03	1.754	1.767	1.737	1.751	1.751	671,106
2023-01-02	1.714	1.760	1.714	1.737	1.737	694,077
2022-12-30	1.727	1.727	1.700	1.714	1.714	980,016
2022-12-29	1.760	1.760	1.710	1.720	1.720	455,003
2022-12-28	1.716	1.737	1.707	1.714	1.714	518,502
2022-12-27	1.720	1.750	1.715	1.727	1.727	752,719
2022-12-23	1.770	1.802	1.725	1.750	1.750	1,109,805
2022-12-22	1.770	1.800	1.770	1.781	1.781	640,288
2022-12-21	1.800	1.806	1.770	1.772	1.772	706,615

← NewerPage 16 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.