Saga Pure ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	3.345	3.345	3.170	3.185	2.945	2,479,405
2022-01-07	3.365	3.390	3.295	3.305	3.056	2,096,253
2022-01-06	3.355	3.430	3.305	3.365	3.112	1,995,399
2022-01-05	3.395	3.450	3.350	3.410	3.153	2,677,082
2022-01-04	3.430	3.520	3.375	3.395	3.139	4,801,746
2022-01-03	3.380	3.445	3.320	3.395	3.139	1,935,457
2021-12-30	3.440	3.440	3.280	3.310	3.061	2,351,724
2021-12-29	3.400	3.460	3.360	3.370	3.116	5,117,674
2021-12-28	3.550	3.560	3.315	3.360	3.107	4,005,538
2021-12-27	3.320	3.545	3.300	3.530	3.264	4,558,892
2021-12-23	3.440	3.440	3.325	3.330	3.079	1,315,625
2021-12-22	3.360	3.470	3.355	3.400	3.144	3,889,139
2021-12-21	3.210	3.385	3.210	3.360	3.107	6,628,544
2021-12-20	3.060	3.175	2.980	3.170	2.931	3,409,330
2021-12-17	3.080	3.160	3.050	3.070	2.839	2,187,773
2021-12-16	3.060	3.090	3.035	3.050	2.820	1,340,898
2021-12-15	3.080	3.080	3.010	3.020	2.793	1,086,336
2021-12-14	3.120	3.120	3.010	3.065	2.834	1,988,461
2021-12-13	3.250	3.250	3.105	3.135	2.899	3,267,896
2021-12-10	3.130	3.250	3.130	3.240	2.996	1,289,519
2021-12-09	3.220	3.245	3.125	3.190	2.950	1,056,103
2021-12-08	3.190	3.250	3.155	3.225	2.982	1,790,950
2021-12-07	3.105	3.195	3.105	3.180	2.940	1,268,559
2021-12-06	3.185	3.195	3.040	3.080	2.848	2,035,431
2021-12-03	3.190	3.215	3.130	3.185	2.945	1,377,178
2021-12-02	3.245	3.285	3.120	3.165	2.927	2,491,230
2021-12-01	3.200	3.260	3.155	3.235	2.991	2,889,454
2021-11-30	3.170	3.200	3.060	3.190	2.950	2,127,277
2021-11-29	3.010	3.195	2.980	3.150	2.913	5,863,050
2021-11-26	2.920	3.050	2.870	2.970	2.746	3,929,399
2021-11-25	3.000	3.035	2.985	3.025	2.797	1,266,820
2021-11-24	3.020	3.060	2.975	3.000	2.774	1,283,333
2021-11-23	3.075	3.075	2.970	3.020	2.793	1,551,645
2021-11-22	3.100	3.110	3.020	3.065	2.834	1,667,058
2021-11-19	3.160	3.190	3.055	3.115	2.880	1,989,347
2021-11-18	3.290	3.290	3.105	3.155	2.917	3,569,070
2021-11-17	3.265	3.345	3.235	3.290	3.042	3,778,228
2021-11-16	3.110	3.280	3.110	3.210	2.968	4,843,625
2021-11-15	3.240	3.240	3.070	3.080	2.848	3,125,085
2021-11-12	3.070	3.235	3.035	3.200	2.959	7,045,320
2021-11-11	3.045	3.130	3.000	3.015	2.788	4,339,682
2021-11-10	3.060	3.075	2.905	3.045	2.816	9,251,004
2021-11-09	3.010	3.170	2.980	3.145	2.908	5,043,384
2021-11-08	2.950	3.020	2.930	3.010	2.783	1,858,953
2021-11-05	3.030	3.030	2.925	2.930	2.709	1,406,443
2021-11-04	2.965	3.030	2.960	3.000	2.774	1,806,269
2021-11-03	2.985	3.060	2.940	2.960	2.737	6,139,815
2021-11-02	2.950	3.020	2.915	2.970	2.746	4,137,159
2021-11-01	2.950	3.060	2.950	2.980	2.756	6,720,149
2021-10-29	2.885	3.005	2.855	2.975	2.751	5,986,406
2021-10-28	2.795	2.860	2.740	2.855	2.640	1,651,001
2021-10-27	2.775	2.795	2.750	2.795	2.584	852,833
2021-10-26	2.830	2.830	2.765	2.790	2.580	1,154,977
2021-10-25	2.800	2.830	2.770	2.800	2.589	1,707,205
2021-10-22	2.830	2.865	2.800	2.800	2.589	1,871,127
2021-10-21	2.820	2.915	2.795	2.850	2.635	2,118,441
2021-10-20	2.880	2.895	2.820	2.825	2.612	680,755
2021-10-19	2.900	2.945	2.880	2.885	2.668	1,084,260
2021-10-18	2.940	2.940	2.870	2.875	2.658	584,085
2021-10-15	2.900	2.930	2.890	2.920	2.700	442,583

← NewerPage 21 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.