Saga Pure ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 3.090 | 3.090 | 3.015 | 3.022 | 2.885 | 2,083,633 |
| 2022-04-01 | 3.100 | 3.100 | 3.050 | 3.080 | 2.940 | 1,425,859 |
| 2022-03-31 | 3.105 | 3.130 | 3.090 | 3.090 | 2.950 | 781,167 |
| 2022-03-30 | 3.185 | 3.185 | 3.105 | 3.125 | 2.983 | 1,033,048 |
| 2022-03-29 | 3.210 | 3.210 | 3.125 | 3.125 | 2.983 | 549,067 |
| 2022-03-28 | 3.200 | 3.225 | 3.150 | 3.155 | 3.012 | 1,219,979 |
| 2022-03-25 | 3.140 | 3.185 | 3.100 | 3.160 | 3.017 | 1,047,958 |
| 2022-03-24 | 3.180 | 3.185 | 3.090 | 3.100 | 2.959 | 1,235,272 |
| 2022-03-23 | 3.200 | 3.200 | 3.135 | 3.135 | 2.993 | 2,380,938 |
| 2022-03-22 | 3.175 | 3.270 | 3.155 | 3.200 | 3.055 | 1,548,642 |
| 2022-03-21 | 3.200 | 3.240 | 3.145 | 3.190 | 3.045 | 1,064,943 |
| 2022-03-18 | 3.170 | 3.195 | 3.120 | 3.190 | 3.045 | 1,361,992 |
| 2022-03-17 | 3.150 | 3.200 | 3.120 | 3.135 | 2.993 | 862,908 |
| 2022-03-16 | 3.150 | 3.185 | 3.130 | 3.150 | 3.007 | 1,122,409 |
| 2022-03-15 | 3.180 | 3.180 | 3.070 | 3.105 | 2.964 | 1,468,099 |
| 2022-03-14 | 3.155 | 3.210 | 3.145 | 3.180 | 3.036 | 1,010,483 |
| 2022-03-11 | 3.170 | 3.200 | 3.115 | 3.165 | 3.021 | 1,018,967 |
| 2022-03-10 | 3.110 | 3.185 | 3.090 | 3.135 | 2.993 | 1,111,327 |
| 2022-03-09 | 3.110 | 3.165 | 3.075 | 3.110 | 2.969 | 2,693,283 |
| 2022-03-08 | 3.030 | 3.105 | 3.005 | 3.095 | 2.955 | 2,259,617 |
| 2022-03-07 | 2.980 | 3.075 | 2.910 | 3.065 | 2.926 | 2,827,310 |
| 2022-03-04 | 3.050 | 3.050 | 2.980 | 3.040 | 2.902 | 1,545,647 |
| 2022-03-03 | 3.185 | 3.185 | 3.070 | 3.095 | 2.955 | 1,497,347 |
| 2022-03-02 | 3.180 | 3.190 | 3.125 | 3.160 | 3.017 | 1,319,363 |
| 2022-03-01 | 3.140 | 3.200 | 3.135 | 3.185 | 3.041 | 1,674,098 |
| 2022-02-28 | 3.035 | 3.185 | 3.035 | 3.170 | 3.026 | 1,903,336 |
| 2022-02-25 | 3.120 | 3.200 | 3.105 | 3.185 | 2.945 | 2,044,154 |
| 2022-02-24 | 3.110 | 3.125 | 2.920 | 3.090 | 2.857 | 4,411,774 |
| 2022-02-23 | 3.150 | 3.270 | 3.140 | 3.185 | 2.945 | 1,123,934 |
| 2022-02-22 | 3.115 | 3.210 | 3.050 | 3.170 | 2.931 | 2,278,372 |
| 2022-02-21 | 3.330 | 3.385 | 3.190 | 3.225 | 2.982 | 3,115,819 |
| 2022-02-18 | 3.160 | 3.390 | 3.150 | 3.290 | 3.042 | 5,491,605 |
| 2022-02-17 | 3.250 | 3.250 | 3.135 | 3.155 | 2.917 | 1,233,285 |
| 2022-02-16 | 3.200 | 3.240 | 3.140 | 3.175 | 2.936 | 2,314,579 |
| 2022-02-15 | 2.960 | 3.050 | 2.930 | 3.050 | 2.820 | 1,192,787 |
| 2022-02-14 | 3.035 | 3.035 | 2.920 | 2.945 | 2.723 | 2,255,635 |
| 2022-02-11 | 3.100 | 3.110 | 3.035 | 3.080 | 2.848 | 1,674,689 |
| 2022-02-10 | 3.110 | 3.165 | 3.040 | 3.100 | 2.866 | 1,463,411 |
| 2022-02-09 | 3.050 | 3.100 | 3.030 | 3.090 | 2.857 | 831,770 |
| 2022-02-08 | 3.100 | 3.100 | 2.990 | 3.020 | 2.793 | 1,444,525 |
| 2022-02-07 | 3.050 | 3.095 | 3.035 | 3.095 | 2.862 | 491,914 |
| 2022-02-04 | 3.080 | 3.150 | 3.040 | 3.080 | 2.848 | 1,723,235 |
| 2022-02-03 | 3.180 | 3.185 | 3.090 | 3.100 | 2.866 | 1,447,314 |
| 2022-02-02 | 3.150 | 3.220 | 3.135 | 3.195 | 2.954 | 2,085,282 |
| 2022-02-01 | 3.150 | 3.150 | 3.085 | 3.130 | 2.894 | 1,213,470 |
| 2022-01-31 | 3.050 | 3.100 | 3.000 | 3.085 | 2.853 | 1,547,866 |
| 2022-01-28 | 3.055 | 3.055 | 2.980 | 2.985 | 2.760 | 1,836,136 |
| 2022-01-27 | 2.950 | 3.080 | 2.940 | 3.045 | 2.816 | 2,541,709 |
| 2022-01-26 | 3.000 | 3.110 | 3.000 | 3.055 | 2.825 | 2,487,412 |
| 2022-01-25 | 3.105 | 3.140 | 2.960 | 2.975 | 2.751 | 4,435,163 |
| 2022-01-24 | 3.210 | 3.210 | 3.000 | 3.010 | 2.783 | 4,855,299 |
| 2022-01-21 | 3.275 | 3.330 | 3.180 | 3.210 | 2.968 | 3,714,599 |
| 2022-01-20 | 3.360 | 3.380 | 3.310 | 3.325 | 3.075 | 1,016,454 |
| 2022-01-19 | 3.385 | 3.390 | 3.310 | 3.355 | 3.102 | 1,874,360 |
| 2022-01-18 | 3.550 | 3.550 | 3.400 | 3.405 | 3.149 | 2,494,976 |
| 2022-01-17 | 3.535 | 3.565 | 3.455 | 3.500 | 3.236 | 4,626,254 |
| 2022-01-14 | 3.465 | 3.510 | 3.400 | 3.495 | 3.232 | 5,314,545 |
| 2022-01-13 | 3.320 | 3.495 | 3.320 | 3.450 | 3.190 | 8,719,131 |
| 2022-01-12 | 3.200 | 3.205 | 3.155 | 3.190 | 2.950 | 1,026,201 |
| 2022-01-11 | 3.185 | 3.235 | 3.135 | 3.140 | 2.903 | 1,530,191 |
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.