Saga Pure ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	1.235	1.250	1.230	1.240	1.240	3,290,281
2025-02-12	1.240	1.240	1.235	1.235	1.235	421,034
2025-02-11	1.235	1.245	1.235	1.245	1.245	271,007
2025-02-10	1.235	1.240	1.235	1.235	1.235	212,034
2025-02-07	1.240	1.245	1.235	1.235	1.235	386,159
2025-02-06	1.240	1.245	1.235	1.235	1.235	164,481
2025-02-05	1.250	1.250	1.240	1.240	1.240	266,966
2025-02-04	1.240	1.245	1.240	1.245	1.245	327,239
2025-02-03	1.245	1.245	1.235	1.240	1.240	352,214
2025-01-31	1.250	1.250	1.240	1.240	1.240	310,080
2025-01-30	1.240	1.250	1.240	1.250	1.250	208,627
2025-01-29	1.240	1.250	1.240	1.250	1.250	270,824
2025-01-28	1.245	1.250	1.235	1.250	1.250	995,496
2025-01-27	1.240	1.250	1.235	1.250	1.250	873,089
2025-01-24	1.240	1.255	1.235	1.250	1.250	1,270,795
2025-01-23	1.240	1.250	1.230	1.250	1.250	1,121,688
2025-01-22	1.235	1.240	1.230	1.230	1.230	1,026,581
2025-01-21	1.230	1.240	1.225	1.240	1.240	939,786
2025-01-20	1.240	1.240	1.230	1.230	1.230	497,749
2025-01-17	1.240	1.240	1.225	1.230	1.230	1,191,641
2025-01-16	1.250	1.265	1.240	1.240	1.240	1,111,708
2025-01-15	1.270	1.270	1.250	1.265	1.265	214,503
2025-01-14	1.235	1.270	1.235	1.260	1.260	464,948
2025-01-13	1.240	1.250	1.240	1.245	1.245	246,245
2025-01-10	1.250	1.255	1.240	1.250	1.250	450,043
2025-01-09	1.235	1.250	1.230	1.250	1.250	6,389,619
2025-01-08	1.230	1.240	1.230	1.235	1.235	538,000
2025-01-07	1.235	1.240	1.230	1.235	1.235	60,066
2025-01-06	1.235	1.240	1.235	1.240	1.240	218,078
2025-01-03	1.240	1.245	1.240	1.245	1.245	211,598
2025-01-02	1.230	1.260	1.230	1.245	1.245	158,156
2024-12-30	1.240	1.245	1.235	1.245	1.245	493,095
2024-12-27	1.240	1.250	1.230	1.240	1.240	601,048
2024-12-23	1.235	1.250	1.235	1.250	1.250	264,318
2024-12-20	1.225	1.270	1.225	1.260	1.260	3,414,457
2024-12-19	1.225	1.250	1.220	1.225	1.225	1,546,620
2024-12-18	1.235	1.245	1.230	1.235	1.235	908,772
2024-12-17	1.255	1.260	1.235	1.235	1.235	1,218,221
2024-12-16	1.260	1.270	1.250	1.255	1.255	618,898
2024-12-13	1.255	1.270	1.250	1.255	1.255	414,827
2024-12-12	1.265	1.270	1.260	1.270	1.270	919,077
2024-12-11	1.270	1.275	1.255	1.265	1.265	760,173
2024-12-10	1.260	1.270	1.250	1.270	1.270	1,535,838
2024-12-09	1.260	1.260	1.250	1.260	1.260	1,105,225
2024-12-06	1.260	1.265	1.260	1.260	1.260	508,024
2024-12-05	1.270	1.270	1.260	1.260	1.260	514,923
2024-12-04	1.275	1.275	1.265	1.270	1.270	828,097
2024-12-03	1.270	1.275	1.265	1.275	1.275	100,132
2024-12-02	1.275	1.280	1.265	1.265	1.265	518,441
2024-11-29	1.250	1.275	1.250	1.275	1.275	3,583,015
2024-11-28	1.250	1.260	1.250	1.250	1.250	209,116
2024-11-27	1.260	1.270	1.255	1.255	1.255	1,935,618
2024-11-26	1.250	1.280	1.220	1.275	1.275	5,014,874
2024-11-25	1.270	1.280	1.265	1.275	1.275	496,215
2024-11-22	1.270	1.280	1.265	1.270	1.270	212,147
2024-11-21	1.270	1.280	1.270	1.280	1.280	362,692
2024-11-20	1.290	1.290	1.265	1.275	1.275	1,051,253
2024-11-19	1.265	1.280	1.265	1.265	1.265	516,437
2024-11-18	1.270	1.285	1.265	1.265	1.265	819,566
2024-11-15	1.275	1.285	1.270	1.275	1.275	436,082

← NewerPage 8 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.