Saga Pure ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	1.970	1.996	1.950	1.956	1.956	619,425
2022-09-26	2.027	2.037	1.933	1.990	1.990	731,908
2022-09-23	2.150	2.150	1.977	2.030	2.030	1,370,272
2022-09-22	2.107	2.110	2.066	2.110	2.110	483,267
2022-09-21	2.065	2.143	2.052	2.122	2.122	995,907
2022-09-20	2.159	2.159	2.080	2.106	2.106	535,266
2022-09-19	2.136	2.150	2.080	2.149	2.149	837,373
2022-09-16	2.229	2.229	2.159	2.159	2.159	458,392
2022-09-15	2.165	2.240	2.165	2.219	2.219	683,342
2022-09-14	2.150	2.177	2.135	2.150	2.150	641,733
2022-09-13	2.237	2.238	2.160	2.170	2.170	645,224
2022-09-12	2.200	2.248	2.173	2.226	2.226	652,919
2022-09-09	2.172	2.240	2.170	2.240	2.240	509,221
2022-09-08	2.155	2.180	2.125	2.155	2.155	445,792
2022-09-07	2.250	2.250	2.110	2.145	2.145	747,868
2022-09-06	2.250	2.257	2.142	2.173	2.173	901,583
2022-09-05	2.366	2.366	2.204	2.204	2.104	1,032,036
2022-09-02	2.303	2.367	2.265	2.344	2.238	952,883
2022-09-01	2.320	2.324	2.270	2.310	2.205	280,094
2022-08-31	2.360	2.362	2.275	2.334	2.228	740,317
2022-08-30	2.391	2.464	2.350	2.350	2.243	892,489
2022-08-29	2.388	2.413	2.332	2.413	2.304	726,135
2022-08-26	2.550	2.560	2.367	2.409	2.300	1,153,680
2022-08-25	2.300	2.569	2.300	2.510	2.396	4,289,905
2022-08-24	2.230	2.253	2.200	2.240	2.138	659,949
2022-08-23	2.263	2.263	2.221	2.248	2.146	436,508
2022-08-22	2.350	2.350	2.225	2.231	2.130	920,861
2022-08-19	2.419	2.419	2.301	2.311	2.206	185,135
2022-08-18	2.300	2.350	2.300	2.325	2.220	385,753
2022-08-17	2.400	2.400	2.305	2.328	2.222	455,956
2022-08-16	2.400	2.400	2.330	2.343	2.237	1,224,704
2022-08-15	2.450	2.450	2.368	2.399	2.290	506,310
2022-08-12	2.500	2.500	2.450	2.470	2.358	728,323
2022-08-11	2.440	2.536	2.440	2.490	2.377	596,304
2022-08-10	2.482	2.500	2.400	2.490	2.377	205,930
2022-08-09	2.550	2.550	2.440	2.482	2.369	772,888
2022-08-08	2.500	2.550	2.463	2.550	2.434	360,525
2022-08-05	2.470	2.544	2.470	2.505	2.391	357,065
2022-08-04	2.480	2.550	2.450	2.480	2.368	933,546
2022-08-03	2.382	2.480	2.382	2.450	2.339	619,242
2022-08-02	2.430	2.471	2.350	2.460	2.348	986,647
2022-08-01	2.471	2.471	2.380	2.401	2.292	752,692
2022-07-29	2.350	2.441	2.350	2.422	2.312	472,967
2022-07-28	2.390	2.412	2.352	2.356	2.249	418,478
2022-07-27	2.364	2.385	2.327	2.385	2.277	266,793
2022-07-26	2.400	2.412	2.346	2.347	2.241	334,530
2022-07-25	2.480	2.480	2.317	2.393	2.284	1,177,944
2022-07-22	2.301	2.450	2.301	2.420	2.310	897,564
2022-07-21	2.380	2.380	2.301	2.360	2.253	428,670
2022-07-20	2.296	2.377	2.281	2.320	2.215	682,329
2022-07-19	2.280	2.310	2.212	2.301	2.197	563,787
2022-07-18	2.180	2.250	2.170	2.228	2.127	536,631
2022-07-15	2.250	2.250	2.131	2.179	2.080	194,480
2022-07-14	2.200	2.219	2.136	2.158	2.060	508,037
2022-07-13	2.151	2.199	2.130	2.195	2.095	416,065
2022-07-12	2.200	2.200	2.121	2.134	2.037	801,279
2022-07-11	2.152	2.237	2.152	2.223	2.122	357,720
2022-07-08	2.163	2.198	2.163	2.181	2.082	316,392
2022-07-07	2.150	2.199	2.150	2.156	2.058	232,010
2022-07-06	2.190	2.202	2.130	2.160	2.062	525,463

← NewerPage 18 of 22 · 1,261 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.