Saga Pure ASA historical data

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

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

← NewerPage 4 of 21 · 1,259 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.