Saga Pure ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 1.340 | 1.345 | 1.340 | 1.340 | 1.340 | 507,332 |
| 2025-10-30 | 1.340 | 1.350 | 1.340 | 1.345 | 1.345 | 271,416 |
| 2025-10-29 | 1.340 | 1.345 | 1.340 | 1.340 | 1.340 | 161,031 |
| 2025-10-28 | 1.340 | 1.350 | 1.340 | 1.340 | 1.340 | 138,301 |
| 2025-10-27 | 1.340 | 1.350 | 1.340 | 1.340 | 1.340 | 27,453 |
| 2025-10-24 | 1.345 | 1.350 | 1.340 | 1.340 | 1.340 | 593,812 |
| 2025-10-23 | 1.350 | 1.355 | 1.350 | 1.355 | 1.355 | 11,861 |
| 2025-10-22 | 1.345 | 1.355 | 1.345 | 1.355 | 1.355 | 67,632 |
| 2025-10-21 | 1.345 | 1.350 | 1.345 | 1.345 | 1.345 | 66,832 |
| 2025-10-20 | 1.345 | 1.350 | 1.345 | 1.350 | 1.350 | 70,156 |
| 2025-10-17 | 1.345 | 1.355 | 1.345 | 1.345 | 1.345 | 162,134 |
| 2025-10-16 | 1.355 | 1.355 | 1.350 | 1.350 | 1.350 | 77,014 |
| 2025-10-15 | 1.350 | 1.355 | 1.345 | 1.345 | 1.345 | 147,390 |
| 2025-10-14 | 1.350 | 1.355 | 1.345 | 1.350 | 1.350 | 924,846 |
| 2025-10-13 | 1.355 | 1.355 | 1.350 | 1.355 | 1.355 | 311,410 |
| 2025-10-10 | 1.360 | 1.360 | 1.355 | 1.355 | 1.355 | 32,313 |
| 2025-10-09 | 1.355 | 1.360 | 1.350 | 1.355 | 1.355 | 1,386,589 |
| 2025-10-08 | 1.355 | 1.355 | 1.350 | 1.350 | 1.350 | 406,426 |
| 2025-10-07 | 1.360 | 1.360 | 1.350 | 1.355 | 1.355 | 500,585 |
| 2025-10-06 | 1.355 | 1.360 | 1.350 | 1.355 | 1.355 | 188,935 |
| 2025-10-03 | 1.350 | 1.360 | 1.350 | 1.355 | 1.355 | 277,219 |
| 2025-10-02 | 1.355 | 1.360 | 1.350 | 1.350 | 1.350 | 87,267 |
| 2025-10-01 | 1.355 | 1.360 | 1.350 | 1.355 | 1.355 | 269,792 |
| 2025-09-30 | 1.350 | 1.360 | 1.350 | 1.355 | 1.355 | 129,410 |
| 2025-09-29 | 1.355 | 1.360 | 1.350 | 1.350 | 1.350 | 311,930 |
| 2025-09-26 | 1.355 | 1.360 | 1.355 | 1.355 | 1.355 | 533,326 |
| 2025-09-25 | 1.370 | 1.370 | 1.355 | 1.355 | 1.355 | 384,742 |
| 2025-09-24 | 1.360 | 1.375 | 1.360 | 1.360 | 1.360 | 419,148 |
| 2025-09-23 | 1.375 | 1.375 | 1.360 | 1.360 | 1.360 | 137,371 |
| 2025-09-22 | 1.370 | 1.380 | 1.360 | 1.370 | 1.370 | 678,057 |
| 2025-09-19 | 1.355 | 1.365 | 1.350 | 1.360 | 1.360 | 2,191,497 |
| 2025-09-18 | 1.350 | 1.355 | 1.350 | 1.355 | 1.355 | 2,351,216 |
| 2025-09-17 | 1.355 | 1.355 | 1.350 | 1.350 | 1.350 | 185,058 |
| 2025-09-16 | 1.350 | 1.355 | 1.350 | 1.350 | 1.350 | 617,523 |
| 2025-09-15 | 1.350 | 1.360 | 1.350 | 1.355 | 1.355 | 133,108 |
| 2025-09-12 | 1.355 | 1.355 | 1.350 | 1.355 | 1.355 | 171,455 |
| 2025-09-11 | 1.350 | 1.355 | 1.350 | 1.350 | 1.350 | 663,342 |
| 2025-09-10 | 1.355 | 1.355 | 1.350 | 1.350 | 1.350 | 1,848,137 |
| 2025-09-09 | 1.355 | 1.360 | 1.350 | 1.350 | 1.350 | 305,358 |
| 2025-09-08 | 1.365 | 1.365 | 1.355 | 1.360 | 1.360 | 424,438 |
| 2025-09-05 | 1.365 | 1.365 | 1.355 | 1.365 | 1.365 | 547,402 |
| 2025-09-04 | 1.365 | 1.365 | 1.360 | 1.365 | 1.365 | 185,260 |
| 2025-09-03 | 1.360 | 1.365 | 1.360 | 1.365 | 1.365 | 731,638 |
| 2025-09-02 | 1.360 | 1.360 | 1.345 | 1.355 | 1.355 | 16,571,020 |
| 2025-09-01 | 1.355 | 1.360 | 1.355 | 1.360 | 1.360 | 1,103,442 |
| 2025-08-29 | 1.350 | 1.365 | 1.350 | 1.365 | 1.365 | 3,319,989 |
| 2025-08-28 | 1.340 | 1.355 | 1.335 | 1.355 | 1.355 | 91,758,073 |
| 2025-08-27 | 1.330 | 1.350 | 1.330 | 1.345 | 1.345 | 479,802 |
| 2025-08-26 | 1.350 | 1.360 | 1.350 | 1.360 | 1.360 | 127,936 |
| 2025-08-25 | 1.355 | 1.355 | 1.350 | 1.350 | 1.350 | 114,869 |
| 2025-08-22 | 1.350 | 1.360 | 1.345 | 1.355 | 1.355 | 51,845 |
| 2025-08-21 | 1.350 | 1.360 | 1.350 | 1.355 | 1.355 | 318,753 |
| 2025-08-20 | 1.355 | 1.360 | 1.345 | 1.350 | 1.350 | 232,065 |
| 2025-08-19 | 1.350 | 1.360 | 1.350 | 1.355 | 1.355 | 172,546 |
| 2025-08-18 | 1.345 | 1.360 | 1.345 | 1.360 | 1.360 | 215,090 |
| 2025-08-15 | 1.345 | 1.355 | 1.340 | 1.350 | 1.350 | 591,616 |
| 2025-08-14 | 1.340 | 1.345 | 1.340 | 1.345 | 1.345 | 478,594 |
| 2025-08-13 | 1.340 | 1.345 | 1.340 | 1.340 | 1.340 | 351,613 |
| 2025-08-12 | 1.340 | 1.350 | 1.340 | 1.340 | 1.340 | 337,986 |
| 2025-08-11 | 1.340 | 1.350 | 1.340 | 1.350 | 1.350 | 405,175 |
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.