Saga Pure ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 218,040 |
| 2026-07-23 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 75,427 |
| 2026-07-22 | 1.605 | 1.610 | 1.600 | 1.610 | 1.610 | 288,942 |
| 2026-07-21 | 1.600 | 1.620 | 1.600 | 1.615 | 1.615 | 22,729 |
| 2026-07-20 | 1.605 | 1.605 | 1.600 | 1.600 | 1.600 | 89,063 |
| 2026-07-17 | 1.620 | 1.620 | 1.610 | 1.610 | 1.610 | 2,973 |
| 2026-07-16 | 1.605 | 1.620 | 1.605 | 1.605 | 1.605 | 24,726 |
| 2026-07-15 | 1.605 | 1.605 | 1.605 | 1.605 | 1.605 | 12,455 |
| 2026-07-14 | 1.625 | 1.625 | 1.605 | 1.605 | 1.605 | 23,124 |
| 2026-07-13 | 1.605 | 1.625 | 1.605 | 1.620 | 1.620 | 8,393 |
| 2026-07-10 | 1.605 | 1.685 | 1.605 | 1.605 | 1.605 | 67,952 |
| 2026-07-09 | 1.620 | 1.620 | 1.605 | 1.605 | 1.605 | 100,470 |
| 2026-07-08 | 1.650 | 1.655 | 1.620 | 1.620 | 1.620 | 23,505 |
| 2026-07-07 | 1.615 | 1.650 | 1.600 | 1.650 | 1.650 | 191,096 |
| 2026-07-06 | 1.600 | 1.610 | 1.600 | 1.610 | 1.610 | 355,797 |
| 2026-07-03 | 1.570 | 1.580 | 1.570 | 1.580 | 1.580 | 6,843 |
| 2026-07-02 | 1.600 | 1.610 | 1.570 | 1.600 | 1.600 | 358,928 |
| 2026-07-01 | 1.580 | 1.600 | 1.580 | 1.595 | 1.595 | 136,116 |
| 2026-06-30 | 1.580 | 1.595 | 1.580 | 1.590 | 1.590 | 489,051 |
| 2026-06-29 | 1.585 | 1.595 | 1.585 | 1.595 | 1.595 | 105,727 |
| 2026-06-26 | 1.595 | 1.595 | 1.585 | 1.590 | 1.590 | 42,149 |
| 2026-06-25 | 1.585 | 1.600 | 1.585 | 1.595 | 1.595 | 324,434 |
| 2026-06-24 | 1.600 | 1.605 | 1.600 | 1.600 | 1.600 | 695,098 |
| 2026-06-23 | 1.595 | 1.605 | 1.585 | 1.605 | 1.605 | 1,283,559 |
| 2026-06-22 | 1.595 | 1.600 | 1.580 | 1.595 | 1.595 | 231,689 |
| 2026-06-19 | 1.580 | 1.595 | 1.580 | 1.580 | 1.580 | 578,324 |
| 2026-06-18 | 1.505 | 1.600 | 1.505 | 1.580 | 1.580 | 1,631,750 |
| 2026-06-17 | 1.575 | 1.575 | 1.560 | 1.560 | 1.560 | 24,834 |
| 2026-06-16 | 1.570 | 1.575 | 1.500 | 1.575 | 1.575 | 58,149 |
| 2026-06-15 | 1.510 | 1.570 | 1.510 | 1.570 | 1.570 | 41,272 |
| 2026-06-12 | 1.500 | 1.550 | 1.500 | 1.550 | 1.550 | 340,287 |
| 2026-06-11 | 1.515 | 1.545 | 1.515 | 1.530 | 1.530 | 64,847 |
| 2026-06-10 | 1.535 | 1.550 | 1.470 | 1.545 | 1.545 | 379,664 |
| 2026-06-09 | 1.510 | 1.540 | 1.510 | 1.525 | 1.525 | 404,078 |
| 2026-06-08 | 1.490 | 1.535 | 1.490 | 1.535 | 1.535 | 1,404,285 |
| 2026-06-05 | 1.440 | 1.450 | 1.435 | 1.450 | 1.450 | 56,387 |
| 2026-06-04 | 1.430 | 1.470 | 1.430 | 1.450 | 1.450 | 57,014 |
| 2026-06-03 | 1.450 | 1.470 | 1.450 | 1.450 | 1.450 | 2,791 |
| 2026-06-02 | 1.435 | 1.470 | 1.435 | 1.450 | 1.450 | 320,215 |
| 2026-06-01 | 1.450 | 1.465 | 1.430 | 1.430 | 1.430 | 35,056 |
| 2026-05-29 | 1.460 | 1.470 | 1.440 | 1.455 | 1.455 | 313,831 |
| 2026-05-28 | 1.445 | 1.450 | 1.425 | 1.440 | 1.440 | 10,459 |
| 2026-05-27 | 1.440 | 1.465 | 1.440 | 1.450 | 1.450 | 63,098 |
| 2026-05-26 | 1.445 | 1.470 | 1.445 | 1.445 | 1.445 | 118,267 |
| 2026-05-22 | 1.450 | 1.470 | 1.450 | 1.470 | 1.470 | 9,615 |
| 2026-05-21 | 1.430 | 1.485 | 1.430 | 1.450 | 1.450 | 738,281 |
| 2026-05-20 | 1.460 | 1.470 | 1.460 | 1.460 | 1.460 | 44,615 |
| 2026-05-19 | 1.460 | 1.480 | 1.460 | 1.470 | 1.470 | 13,513 |
| 2026-05-18 | 1.460 | 1.480 | 1.460 | 1.470 | 1.470 | 286,441 |
| 2026-05-15 | 1.480 | 1.480 | 1.465 | 1.475 | 1.475 | 67,536 |
| 2026-05-13 | 1.465 | 1.490 | 1.465 | 1.480 | 1.480 | 59,627 |
| 2026-05-12 | 1.460 | 1.475 | 1.460 | 1.465 | 1.465 | 301,614 |
| 2026-05-11 | 1.465 | 1.485 | 1.465 | 1.475 | 1.475 | 15,390 |
| 2026-05-08 | 1.480 | 1.480 | 1.465 | 1.470 | 1.470 | 47,832 |
| 2026-05-07 | 1.470 | 1.480 | 1.470 | 1.480 | 1.480 | 67,311 |
| 2026-05-06 | 1.500 | 1.500 | 1.465 | 1.470 | 1.470 | 338,771 |
| 2026-05-05 | 1.480 | 1.500 | 1.470 | 1.470 | 1.470 | 48,545 |
| 2026-05-04 | 1.465 | 1.505 | 1.465 | 1.475 | 1.475 | 57,974 |
| 2026-04-30 | 1.490 | 1.490 | 1.475 | 1.490 | 1.490 | 61,053 |
| 2026-04-29 | 1.485 | 1.490 | 1.470 | 1.480 | 1.480 | 31,595 |
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.