Saga Pure ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	2.160	2.199	2.081	2.134	2.037	844,134
2022-07-04	2.084	2.187	2.084	2.160	2.062	586,904
2022-07-01	2.118	2.122	2.070	2.106	2.010	470,728
2022-06-30	2.211	2.211	2.089	2.120	2.024	596,245
2022-06-29	2.161	2.194	2.110	2.182	2.083	340,117
2022-06-28	2.127	2.218	2.127	2.162	2.064	459,624
2022-06-27	2.210	2.250	2.173	2.173	2.074	914,151
2022-06-24	2.160	2.229	2.100	2.200	2.100	850,854
2022-06-23	2.170	2.175	2.056	2.116	2.020	2,063,203
2022-06-22	2.120	2.180	2.120	2.160	2.062	526,820
2022-06-21	2.320	2.320	2.173	2.191	2.092	517,402
2022-06-20	2.290	2.290	2.189	2.189	2.090	744,530
2022-06-17	2.120	2.310	2.100	2.310	2.205	1,198,148
2022-06-16	2.180	2.235	2.100	2.124	2.028	1,749,463
2022-06-15	2.290	2.290	2.173	2.239	2.137	895,815
2022-06-14	2.350	2.385	2.226	2.264	2.161	1,846,259
2022-06-13	2.349	2.411	2.293	2.379	2.271	2,166,090
2022-06-10	2.439	2.439	2.362	2.390	2.282	656,918
2022-06-09	2.448	2.448	2.370	2.429	2.319	1,389,197
2022-06-08	2.437	2.447	2.376	2.437	2.326	989,169
2022-06-07	2.450	2.458	2.392	2.400	2.291	1,104,475
2022-06-03	2.498	2.498	2.406	2.442	2.331	1,041,043
2022-06-02	2.461	2.492	2.420	2.425	2.315	2,073,988
2022-06-01	2.540	2.554	2.487	2.502	2.389	1,176,681
2022-05-31	2.550	2.582	2.500	2.530	2.415	1,228,658
2022-05-30	2.540	2.597	2.527	2.533	2.418	402,503
2022-05-27	2.500	2.527	2.474	2.522	2.408	1,421,321
2022-05-25	2.510	2.510	2.464	2.500	2.387	657,750
2022-05-24	2.550	2.550	2.500	2.515	2.401	382,066
2022-05-23	2.640	2.640	2.503	2.504	2.390	991,226
2022-05-20	2.600	2.630	2.563	2.601	2.483	566,313
2022-05-19	2.495	2.590	2.494	2.589	2.472	1,149,264
2022-05-18	2.450	2.583	2.450	2.580	2.463	1,164,940
2022-05-16	2.510	2.539	2.456	2.530	2.415	1,109,144
2022-05-13	2.418	2.505	2.418	2.467	2.355	1,320,737
2022-05-12	2.489	2.500	2.350	2.390	2.282	2,660,457
2022-05-11	2.687	2.687	2.475	2.500	2.387	1,941,738
2022-05-10	2.558	2.625	2.484	2.625	2.506	2,595,473
2022-05-09	2.678	2.678	2.551	2.551	2.435	1,293,307
2022-05-06	2.690	2.720	2.639	2.680	2.558	1,740,047
2022-05-05	2.764	2.794	2.740	2.740	2.616	995,823
2022-05-04	2.740	2.740	2.699	2.714	2.591	1,389,354
2022-05-03	2.780	2.816	2.726	2.740	2.616	853,830
2022-05-02	2.880	2.880	2.673	2.788	2.662	1,446,550
2022-04-29	2.870	2.888	2.843	2.846	2.717	1,616,346
2022-04-28	2.915	2.915	2.820	2.850	2.721	1,606,863
2022-04-27	2.952	2.952	2.838	2.864	2.734	1,852,871
2022-04-26	3.020	3.020	2.955	3.000	2.864	353,043
2022-04-25	3.056	3.056	2.956	2.980	2.845	959,405
2022-04-22	3.050	3.059	3.010	3.056	2.917	508,634
2022-04-21	3.075	3.075	3.015	3.065	2.926	421,647
2022-04-20	3.090	3.090	3.014	3.014	2.877	733,343
2022-04-19	3.050	3.067	3.010	3.050	2.912	525,433
2022-04-13	3.025	3.080	3.025	3.068	2.929	329,568
2022-04-12	3.020	3.048	3.013	3.040	2.902	516,332
2022-04-11	3.010	3.080	3.010	3.030	2.893	714,542
2022-04-08	3.095	3.095	3.025	3.053	2.915	700,650
2022-04-07	3.100	3.100	3.025	3.052	2.914	723,445
2022-04-06	3.087	3.130	3.039	3.040	2.902	697,739
2022-04-05	3.025	3.133	3.025	3.128	2.986	2,383,133

← NewerPage 19 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.