Saga Pure ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	1.335	1.350	1.335	1.340	1.340	216,089
2025-08-07	1.335	1.340	1.335	1.340	1.340	157,137
2025-08-06	1.340	1.340	1.335	1.335	1.335	236,704
2025-08-05	1.340	1.345	1.340	1.345	1.345	336,440
2025-08-04	1.325	1.340	1.325	1.335	1.335	1,147,844
2025-08-01	1.330	1.335	1.330	1.330	1.330	954,086
2025-07-31	1.330	1.340	1.330	1.340	1.340	67,210
2025-07-30	1.330	1.340	1.330	1.340	1.340	392,764
2025-07-29	1.330	1.340	1.330	1.340	1.340	444,758
2025-07-28	1.340	1.340	1.335	1.335	1.335	719,737
2025-07-25	1.325	1.340	1.325	1.340	1.340	588,019
2025-07-24	1.325	1.335	1.325	1.325	1.325	743,352
2025-07-23	1.330	1.330	1.320	1.325	1.325	111,488
2025-07-22	1.325	1.335	1.320	1.325	1.325	1,712,558
2025-07-21	1.330	1.330	1.325	1.325	1.325	504,654
2025-07-18	1.325	1.340	1.325	1.335	1.335	827,640
2025-07-17	1.325	1.330	1.325	1.330	1.330	299,660
2025-07-16	1.330	1.335	1.325	1.330	1.330	393,907
2025-07-15	1.330	1.335	1.325	1.335	1.335	101,471
2025-07-14	1.335	1.340	1.330	1.335	1.335	421,071
2025-07-11	1.330	1.340	1.330	1.335	1.335	194,456
2025-07-10	1.330	1.340	1.330	1.340	1.340	31,486
2025-07-09	1.335	1.340	1.330	1.335	1.335	678,187
2025-07-08	1.330	1.340	1.330	1.340	1.340	33,486
2025-07-07	1.335	1.335	1.330	1.335	1.335	145,574
2025-07-04	1.335	1.345	1.330	1.340	1.340	283,995
2025-07-03	1.355	1.355	1.335	1.340	1.340	334,966
2025-07-02	1.335	1.360	1.335	1.355	1.355	59,861
2025-07-01	1.335	1.340	1.335	1.340	1.340	1,190,140
2025-06-30	1.335	1.340	1.335	1.340	1.340	705,208
2025-06-27	1.340	1.340	1.335	1.340	1.340	1,085,190
2025-06-26	1.340	1.345	1.335	1.345	1.345	165,400
2025-06-25	1.340	1.350	1.335	1.335	1.335	123,571
2025-06-24	1.340	1.350	1.335	1.350	1.350	509,254
2025-06-23	1.330	1.385	1.330	1.345	1.345	932,407
2025-06-20	1.325	1.340	1.325	1.335	1.335	3,281,327
2025-06-19	1.315	1.320	1.310	1.320	1.320	64,254
2025-06-18	1.320	1.320	1.310	1.320	1.320	285,240
2025-06-17	1.315	1.320	1.310	1.320	1.320	608,859
2025-06-16	1.325	1.325	1.315	1.325	1.325	548,343
2025-06-13	1.320	1.330	1.320	1.320	1.320	190,862
2025-06-12	1.320	1.330	1.320	1.330	1.330	189,253
2025-06-11	1.320	1.330	1.320	1.320	1.320	429,637
2025-06-10	1.320	1.330	1.320	1.320	1.320	334,862
2025-06-06	1.320	1.325	1.320	1.320	1.320	188,270
2025-06-05	1.325	1.335	1.320	1.320	1.320	471,252
2025-06-04	1.320	1.330	1.320	1.325	1.325	335,948
2025-06-03	1.320	1.330	1.320	1.325	1.325	495,051
2025-06-02	1.320	1.325	1.320	1.320	1.320	258,566
2025-05-30	1.320	1.330	1.320	1.320	1.320	420,452
2025-05-28	1.315	1.325	1.315	1.325	1.325	72,401
2025-05-27	1.320	1.325	1.315	1.325	1.325	397,897
2025-05-26	1.325	1.325	1.320	1.320	1.320	225,091
2025-05-23	1.325	1.330	1.325	1.325	1.325	547,290
2025-05-22	1.325	1.330	1.325	1.330	1.330	1,340,417
2025-05-21	1.325	1.330	1.325	1.330	1.330	343,708
2025-05-20	1.330	1.330	1.320	1.330	1.330	1,278,746
2025-05-19	1.330	1.345	1.325	1.330	1.330	769,199
2025-05-16	1.325	1.335	1.320	1.325	1.325	811,264
2025-05-15	1.320	1.330	1.320	1.330	1.330	169,501

← NewerPage 6 of 21 · 1,257 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.