Saga Pure ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	1.480	1.485	1.480	1.480	1.480	10,660
2026-04-27	1.480	1.495	1.480	1.480	1.480	23,169
2026-04-24	1.455	1.490	1.455	1.480	1.480	68,545
2026-04-23	1.490	1.490	1.475	1.480	1.480	12,668
2026-04-22	1.480	1.495	1.480	1.480	1.480	118,842
2026-04-21	1.495	1.495	1.475	1.480	1.480	131,165
2026-04-20	1.485	1.490	1.485	1.485	1.485	92,536
2026-04-17	1.490	1.505	1.480	1.500	1.500	38,937
2026-04-16	1.500	1.510	1.480	1.500	1.500	400,866
2026-04-15	1.470	1.530	1.470	1.480	1.480	38,971
2026-04-14	1.535	1.535	1.465	1.530	1.530	5,191
2026-04-13	1.455	1.530	1.455	1.500	1.500	39,829
2026-04-10	1.490	1.540	1.460	1.540	1.540	2,356,694
2026-04-09	1.490	1.490	1.460	1.485	1.485	40,257
2026-04-08	1.455	1.515	1.455	1.490	1.490	89,478
2026-04-07	1.465	1.510	1.460	1.460	1.460	21,466
2026-04-01	1.475	1.490	1.465	1.465	1.465	31,956
2026-03-31	1.480	1.490	1.470	1.470	1.470	142,769
2026-03-30	1.470	1.495	1.470	1.470	1.470	144,976
2026-03-27	1.500	1.500	1.470	1.490	1.490	148,579
2026-03-26	1.490	1.490	1.475	1.485	1.485	52,469
2026-03-25	1.495	1.500	1.485	1.500	1.500	253,491
2026-03-24	1.485	1.500	1.485	1.500	1.500	203,433
2026-03-23	1.520	1.520	1.485	1.500	1.500	54,208
2026-03-20	1.495	1.515	1.490	1.490	1.490	14,163
2026-03-19	1.500	1.520	1.495	1.505	1.505	238,988
2026-03-18	1.500	1.535	1.500	1.505	1.505	309,602
2026-03-17	1.520	1.525	1.495	1.500	1.500	499,046
2026-03-16	1.520	1.550	1.500	1.520	1.520	98,940
2026-03-13	1.500	1.510	1.490	1.510	1.510	378,251
2026-03-12	1.505	1.525	1.500	1.500	1.500	76,277
2026-03-11	1.510	1.525	1.500	1.505	1.505	925,096
2026-03-10	1.500	1.545	1.500	1.515	1.515	148,009
2026-03-09	1.510	1.515	1.500	1.500	1.500	252,041
2026-03-06	1.520	1.530	1.500	1.520	1.520	138,968
2026-03-05	1.520	1.550	1.510	1.520	1.520	314,696
2026-03-04	1.520	1.530	1.515	1.525	1.525	101,885
2026-03-03	1.530	1.550	1.515	1.525	1.525	206,510
2026-03-02	1.530	1.545	1.515	1.530	1.530	171,087
2026-02-27	1.580	1.580	1.535	1.550	1.550	121,707
2026-02-26	1.460	1.560	1.460	1.540	1.540	1,364,903
2026-02-25	1.500	1.545	1.500	1.545	1.545	1,269,716
2026-02-24	1.520	1.535	1.495	1.520	1.520	341,833
2026-02-23	1.490	1.540	1.485	1.540	1.540	780,052
2026-02-20	1.510	1.510	1.475	1.485	1.485	93,173
2026-02-19	1.490	1.500	1.490	1.500	1.500	64,926
2026-02-18	1.475	1.500	1.475	1.490	1.490	115,996
2026-02-17	1.480	1.500	1.480	1.490	1.490	543,488
2026-02-16	1.490	1.495	1.490	1.490	1.490	89,427
2026-02-13	1.495	1.495	1.490	1.490	1.490	139,078
2026-02-12	1.490	1.500	1.490	1.490	1.490	806,983
2026-02-11	1.490	1.500	1.490	1.500	1.500	93,132
2026-02-10	1.490	1.500	1.490	1.500	1.500	83,382
2026-02-09	1.500	1.520	1.490	1.490	1.490	28,283
2026-02-06	1.500	1.530	1.490	1.520	1.520	453,584
2026-02-05	1.505	1.505	1.490	1.500	1.500	375,602
2026-02-04	1.540	1.540	1.490	1.500	1.500	233,803
2026-02-03	1.520	1.535	1.495	1.495	1.495	84,710
2026-02-02	1.490	1.515	1.490	1.510	1.510	856,914
2026-01-30	1.535	1.535	1.505	1.505	1.505	155,925

← NewerPage 3 of 5 · 249 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.