Saga Pure ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	1.320	1.330	1.320	1.325	1.325	590,295
2025-05-13	1.320	1.330	1.315	1.320	1.320	447,814
2025-05-12	1.320	1.330	1.320	1.320	1.320	256,531
2025-05-09	1.320	1.325	1.315	1.320	1.320	9,638,602
2025-05-08	1.325	1.325	1.325	1.325	1.325	1,015,463
2025-05-07	1.325	1.330	1.320	1.325	1.325	1,487,114
2025-05-06	1.330	1.330	1.325	1.325	1.325	1,387,828
2025-05-05	1.325	1.330	1.325	1.325	1.325	806,800
2025-05-02	1.320	1.330	1.320	1.325	1.325	863,729
2025-04-30	1.320	1.330	1.320	1.325	1.325	1,518,391
2025-04-29	1.320	1.325	1.320	1.320	1.320	553,437
2025-04-28	1.320	1.325	1.320	1.320	1.320	535,471
2025-04-25	1.315	1.325	1.315	1.325	1.325	920,827
2025-04-24	1.315	1.320	1.315	1.315	1.315	2,234,887
2025-04-23	1.320	1.320	1.315	1.315	1.315	179,895
2025-04-22	1.320	1.320	1.315	1.315	1.315	541,903
2025-04-16	1.315	1.320	1.315	1.315	1.315	159,575
2025-04-15	1.315	1.320	1.315	1.315	1.315	380,604
2025-04-14	1.315	1.320	1.315	1.320	1.320	2,154,641
2025-04-11	1.320	1.320	1.315	1.315	1.315	2,286,935
2025-04-10	1.315	1.320	1.315	1.320	1.320	8,616,385
2025-04-09	1.280	1.290	1.265	1.270	1.270	4,123,934
2025-04-08	1.315	1.325	1.300	1.325	1.325	1,066,824
2025-04-07	1.315	1.320	1.295	1.310	1.310	2,177,086
2025-04-04	1.320	1.335	1.310	1.320	1.320	1,379,266
2025-04-03	1.320	1.330	1.320	1.330	1.330	478,512
2025-04-02	1.325	1.325	1.320	1.320	1.320	309,385
2025-04-01	1.325	1.330	1.325	1.325	1.325	181,594
2025-03-31	1.335	1.340	1.325	1.325	1.325	447,412
2025-03-28	1.330	1.340	1.330	1.335	1.335	1,045,617
2025-03-27	1.325	1.340	1.325	1.330	1.330	129,909
2025-03-26	1.325	1.340	1.325	1.340	1.340	204,064
2025-03-25	1.315	1.330	1.315	1.330	1.330	1,709,535
2025-03-24	1.320	1.320	1.310	1.310	1.310	2,073,658
2025-03-21	1.310	1.320	1.310	1.315	1.315	842,055
2025-03-20	1.310	1.320	1.305	1.315	1.315	970,240
2025-03-19	1.305	1.315	1.305	1.310	1.310	1,277,196
2025-03-18	1.315	1.320	1.305	1.310	1.310	2,203,157
2025-03-17	1.320	1.320	1.310	1.310	1.310	1,938,705
2025-03-14	1.320	1.320	1.310	1.315	1.315	1,219,953
2025-03-13	1.310	1.325	1.310	1.325	1.325	751,067
2025-03-12	1.320	1.330	1.315	1.315	1.315	1,458,572
2025-03-11	1.330	1.330	1.315	1.330	1.330	1,733,667
2025-03-10	1.350	1.350	1.325	1.330	1.330	1,741,829
2025-03-07	1.350	1.380	1.330	1.330	1.330	3,907,987
2025-03-06	1.240	1.280	1.210	1.280	1.280	7,472,896
2025-03-05	1.175	1.230	1.175	1.220	1.220	1,054,557
2025-03-04	1.185	1.185	1.155	1.185	1.185	3,085,349
2025-03-03	1.185	1.185	1.170	1.185	1.185	615,529
2025-02-28	1.190	1.190	1.180	1.180	1.180	363,431
2025-02-27	1.200	1.200	1.175	1.180	1.180	713,456
2025-02-26	1.205	1.215	1.195	1.205	1.205	1,612,547
2025-02-25	1.220	1.240	1.220	1.220	1.220	360,796
2025-02-24	1.220	1.230	1.215	1.225	1.225	546,690
2025-02-21	1.230	1.235	1.220	1.220	1.220	361,544
2025-02-20	1.220	1.225	1.220	1.220	1.220	123,129
2025-02-19	1.230	1.230	1.220	1.220	1.220	628,135
2025-02-18	1.225	1.235	1.225	1.225	1.225	560,048
2025-02-17	1.230	1.230	1.225	1.225	1.225	288,488
2025-02-14	1.245	1.245	1.220	1.235	1.235	1,093,314

← NewerPage 7 of 21 · 1,260 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.