Saga Pure ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 1.530 | 1.540 | 1.510 | 1.520 | 1.520 | 110,680 |
| 2026-01-28 | 1.540 | 1.540 | 1.530 | 1.535 | 1.535 | 5,566 |
| 2026-01-27 | 1.525 | 1.545 | 1.525 | 1.540 | 1.540 | 247,418 |
| 2026-01-26 | 1.540 | 1.550 | 1.510 | 1.550 | 1.550 | 102,531 |
| 2026-01-23 | 1.530 | 1.545 | 1.525 | 1.540 | 1.540 | 13,282 |
| 2026-01-22 | 1.550 | 1.550 | 1.535 | 1.535 | 1.535 | 197,219 |
| 2026-01-21 | 1.545 | 1.575 | 1.535 | 1.535 | 1.535 | 298,921 |
| 2026-01-20 | 1.520 | 1.560 | 1.520 | 1.540 | 1.540 | 1,586,123 |
| 2026-01-19 | 1.480 | 1.540 | 1.480 | 1.540 | 1.540 | 2,516,874 |
| 2026-01-16 | 1.480 | 1.505 | 1.475 | 1.490 | 1.490 | 163,332 |
| 2026-01-15 | 1.480 | 1.510 | 1.480 | 1.490 | 1.490 | 240,131 |
| 2026-01-14 | 1.490 | 1.510 | 1.475 | 1.490 | 1.490 | 877,010 |
| 2026-01-13 | 1.510 | 1.520 | 1.490 | 1.495 | 1.495 | 703,073 |
| 2026-01-12 | 1.485 | 1.520 | 1.480 | 1.485 | 1.485 | 429,745 |
| 2026-01-09 | 1.485 | 1.490 | 1.480 | 1.490 | 1.490 | 347,237 |
| 2026-01-08 | 1.500 | 1.520 | 1.470 | 1.495 | 1.495 | 517,338 |
| 2026-01-07 | 1.475 | 1.505 | 1.465 | 1.490 | 1.490 | 1,243,362 |
| 2026-01-06 | 1.505 | 1.595 | 1.475 | 1.480 | 1.480 | 769,055 |
| 2026-01-05 | 1.510 | 1.515 | 1.485 | 1.500 | 1.500 | 315,528 |
| 2026-01-02 | 1.500 | 1.530 | 1.500 | 1.510 | 1.510 | 253,623 |
| 2025-12-30 | 1.520 | 1.530 | 1.500 | 1.510 | 1.510 | 1,137,271 |
| 2025-12-29 | 1.525 | 1.530 | 1.480 | 1.505 | 1.505 | 3,892,681 |
| 2025-12-23 | 1.605 | 1.610 | 1.520 | 1.550 | 1.550 | 5,277,389 |
| 2025-12-22 | 1.665 | 1.680 | 1.615 | 1.620 | 1.620 | 16,588,105 |
| 2025-12-19 | 1.635 | 1.730 | 1.595 | 1.695 | 1.695 | 11,527,876 |
| 2025-12-18 | 1.680 | 1.700 | 1.635 | 1.635 | 1.635 | 6,580,518 |
| 2025-12-17 | 1.510 | 1.695 | 1.505 | 1.680 | 1.680 | 18,728,830 |
| 2025-12-16 | 1.520 | 1.540 | 1.480 | 1.485 | 1.485 | 680,122 |
| 2025-12-15 | 1.520 | 1.545 | 1.505 | 1.520 | 1.520 | 1,183,425 |
| 2025-12-12 | 1.400 | 1.530 | 1.400 | 1.505 | 1.505 | 17,331,671 |
| 2025-12-11 | 1.400 | 1.445 | 1.400 | 1.400 | 1.400 | 1,589,764 |
| 2025-12-10 | 1.390 | 1.395 | 1.380 | 1.385 | 1.385 | 427,924 |
| 2025-12-09 | 1.370 | 1.420 | 1.370 | 1.395 | 1.395 | 6,721,627 |
| 2025-12-08 | 1.370 | 1.375 | 1.355 | 1.365 | 1.365 | 2,485,054 |
| 2025-12-05 | 1.350 | 1.370 | 1.350 | 1.355 | 1.355 | 1,563,780 |
| 2025-12-04 | 1.335 | 1.355 | 1.335 | 1.350 | 1.350 | 77,821,428 |
| 2025-12-03 | 1.350 | 1.360 | 1.325 | 1.330 | 1.330 | 3,339,715 |
| 2025-12-02 | 1.360 | 1.360 | 1.350 | 1.355 | 1.355 | 284,382 |
| 2025-12-01 | 1.350 | 1.355 | 1.350 | 1.355 | 1.355 | 384,518 |
| 2025-11-28 | 1.360 | 1.360 | 1.350 | 1.355 | 1.355 | 225,372 |
| 2025-11-27 | 1.350 | 1.355 | 1.350 | 1.350 | 1.350 | 201,670 |
| 2025-11-26 | 1.350 | 1.355 | 1.350 | 1.350 | 1.350 | 128,725 |
| 2025-11-25 | 1.355 | 1.360 | 1.350 | 1.355 | 1.355 | 188,754 |
| 2025-11-24 | 1.350 | 1.370 | 1.345 | 1.345 | 1.345 | 256,373 |
| 2025-11-21 | 1.350 | 1.355 | 1.345 | 1.345 | 1.345 | 232,294 |
| 2025-11-20 | 1.345 | 1.370 | 1.345 | 1.350 | 1.350 | 184,255 |
| 2025-11-19 | 1.345 | 1.370 | 1.345 | 1.370 | 1.370 | 73,784 |
| 2025-11-18 | 1.350 | 1.350 | 1.345 | 1.350 | 1.350 | 130,977 |
| 2025-11-17 | 1.355 | 1.370 | 1.350 | 1.350 | 1.350 | 227,733 |
| 2025-11-14 | 1.370 | 1.370 | 1.350 | 1.355 | 1.355 | 161,952 |
| 2025-11-13 | 1.365 | 1.365 | 1.360 | 1.365 | 1.365 | 124,895 |
| 2025-11-12 | 1.365 | 1.370 | 1.350 | 1.370 | 1.370 | 939,622 |
| 2025-11-11 | 1.360 | 1.370 | 1.360 | 1.360 | 1.360 | 569,004 |
| 2025-11-10 | 1.360 | 1.370 | 1.360 | 1.360 | 1.360 | 221,478 |
| 2025-11-07 | 1.360 | 1.370 | 1.360 | 1.360 | 1.360 | 92,935 |
| 2025-11-06 | 1.360 | 1.365 | 1.360 | 1.360 | 1.360 | 58,391 |
| 2025-11-05 | 1.355 | 1.375 | 1.355 | 1.360 | 1.360 | 1,004,001 |
| 2025-11-04 | 1.345 | 1.355 | 1.340 | 1.340 | 1.340 | 403,425 |
| 2025-11-03 | 1.335 | 1.350 | 1.335 | 1.350 | 1.350 | 1,038,003 |
| 2025-10-31 | 1.340 | 1.345 | 1.340 | 1.340 | 1.340 | 507,332 |
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.