Saga Pure ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	1.800	1.806	1.776	1.798	1.798	503,389
2022-12-19	1.850	1.850	1.792	1.810	1.810	275,103
2022-12-16	1.810	1.824	1.781	1.820	1.820	1,114,524
2022-12-15	1.840	1.840	1.807	1.808	1.808	351,577
2022-12-14	1.848	1.848	1.815	1.836	1.836	334,522
2022-12-13	1.848	1.848	1.821	1.834	1.834	191,682
2022-12-12	1.860	1.860	1.821	1.838	1.838	282,945
2022-12-09	1.813	1.850	1.813	1.850	1.850	265,262
2022-12-08	1.830	1.830	1.820	1.826	1.826	486,821
2022-12-07	1.826	1.839	1.813	1.839	1.839	645,806
2022-12-06	1.830	1.850	1.822	1.850	1.850	284,787
2022-12-05	1.880	1.880	1.828	1.845	1.845	383,647
2022-12-02	1.880	1.880	1.844	1.860	1.860	163,990
2022-12-01	1.880	1.880	1.835	1.862	1.862	669,547
2022-11-30	1.839	1.874	1.830	1.839	1.839	539,158
2022-11-29	1.840	1.880	1.830	1.839	1.839	611,810
2022-11-28	1.930	1.930	1.840	1.853	1.853	314,169
2022-11-25	1.930	1.932	1.867	1.870	1.870	563,809
2022-11-24	1.893	1.893	1.872	1.872	1.872	385,205
2022-11-23	1.980	1.980	1.873	1.880	1.880	389,205
2022-11-22	1.867	1.910	1.867	1.873	1.873	617,834
2022-11-21	1.965	1.965	1.874	1.893	1.893	338,331
2022-11-18	1.990	1.990	1.900	1.915	1.915	503,968
2022-11-17	2.005	2.005	1.901	1.926	1.926	484,562
2022-11-16	1.953	1.983	1.936	1.950	1.950	821,039
2022-11-15	2.000	2.010	1.968	1.970	1.970	366,217
2022-11-14	2.000	2.024	1.988	1.997	1.997	416,558
2022-11-11	2.088	2.088	1.994	2.020	2.020	1,231,900
2022-11-10	2.120	2.150	2.000	2.036	2.036	3,181,849
2022-11-09	1.950	2.200	1.940	2.168	2.168	4,332,609
2022-11-08	1.949	1.949	1.900	1.930	1.930	532,017
2022-11-07	1.910	1.930	1.900	1.900	1.900	249,951
2022-11-04	1.900	1.925	1.887	1.896	1.896	437,797
2022-11-03	1.870	1.930	1.827	1.888	1.888	979,923
2022-11-02	1.870	1.875	1.857	1.871	1.871	234,177
2022-11-01	1.850	1.871	1.830	1.871	1.871	583,733
2022-10-31	1.850	1.850	1.810	1.834	1.834	592,953
2022-10-28	1.816	1.840	1.784	1.831	1.831	862,707
2022-10-27	1.828	1.828	1.764	1.803	1.803	823,853
2022-10-26	1.818	1.828	1.796	1.815	1.815	387,460
2022-10-25	1.801	1.839	1.774	1.818	1.818	658,205
2022-10-24	1.870	1.870	1.800	1.810	1.810	490,041
2022-10-21	1.900	1.900	1.800	1.844	1.844	598,844
2022-10-20	1.910	1.910	1.831	1.869	1.869	367,725
2022-10-19	1.898	1.898	1.839	1.853	1.853	271,088
2022-10-18	1.880	1.906	1.870	1.880	1.880	554,886
2022-10-17	1.900	1.904	1.866	1.881	1.881	561,040
2022-10-14	1.876	1.905	1.862	1.872	1.872	391,054
2022-10-13	1.879	1.900	1.825	1.867	1.867	632,799
2022-10-12	1.926	1.926	1.861	1.866	1.866	306,097
2022-10-11	1.970	1.970	1.861	1.885	1.885	797,941
2022-10-10	1.980	1.980	1.902	1.932	1.932	356,071
2022-10-07	1.995	1.995	1.920	1.920	1.920	348,360
2022-10-06	1.969	1.999	1.950	1.951	1.951	614,175
2022-10-05	1.999	1.999	1.970	1.983	1.983	383,611
2022-10-04	1.950	1.999	1.947	1.969	1.969	1,124,595
2022-10-03	1.950	1.950	1.900	1.935	1.935	373,520
2022-09-30	1.991	1.997	1.900	1.934	1.934	718,644
2022-09-29	1.920	1.985	1.906	1.942	1.942	1,030,154
2022-09-28	1.936	1.936	1.850	1.896	1.896	1,110,434

← NewerPage 17 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.