Saga Pure ASA historical data

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

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

← NewerPage 2 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.