Saga Pure ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	1.275	1.290	1.275	1.285	1.285	328,894
2024-11-13	1.280	1.290	1.275	1.290	1.290	205,696
2024-11-12	1.285	1.305	1.275	1.280	1.280	955,353
2024-11-11	1.320	1.335	1.280	1.285	1.285	399,232
2024-11-08	1.295	1.325	1.280	1.300	1.300	609,523
2024-11-07	1.320	1.320	1.290	1.305	1.305	974,304
2024-11-06	1.265	1.330	1.235	1.330	1.330	10,954,905
2024-11-05	1.280	1.290	1.275	1.285	1.285	783,568
2024-11-04	1.290	1.295	1.280	1.280	1.280	914,668
2024-11-01	1.285	1.290	1.285	1.285	1.285	181,838
2024-10-31	1.285	1.290	1.280	1.285	1.285	885,557
2024-10-30	1.285	1.295	1.285	1.285	1.285	127,919
2024-10-29	1.285	1.295	1.285	1.285	1.285	204,153
2024-10-28	1.290	1.295	1.285	1.285	1.285	262,545
2024-10-25	1.285	1.295	1.285	1.295	1.295	357,450
2024-10-24	1.290	1.295	1.285	1.285	1.285	342,046
2024-10-23	1.295	1.295	1.285	1.285	1.285	277,295
2024-10-22	1.290	1.295	1.290	1.290	1.290	244,631
2024-10-21	1.290	1.295	1.290	1.290	1.290	212,628
2024-10-18	1.310	1.310	1.290	1.290	1.290	205,116
2024-10-17	1.300	1.305	1.285	1.305	1.305	1,553,564
2024-10-16	1.295	1.300	1.290	1.300	1.300	486,072
2024-10-15	1.310	1.310	1.290	1.295	1.295	1,143,745
2024-10-14	1.315	1.320	1.300	1.310	1.310	1,016,369
2024-10-11	1.290	1.315	1.285	1.310	1.310	1,138,378
2024-10-10	1.300	1.310	1.285	1.295	1.295	241,816
2024-10-09	1.285	1.300	1.285	1.300	1.300	417,711
2024-10-08	1.300	1.305	1.285	1.290	1.290	727,111
2024-10-07	1.295	1.300	1.290	1.300	1.300	411,533
2024-10-04	1.305	1.305	1.290	1.295	1.295	292,064
2024-10-03	1.285	1.305	1.280	1.305	1.305	439,206
2024-10-02	1.310	1.310	1.285	1.290	1.290	833,737
2024-10-01	1.310	1.315	1.295	1.300	1.300	728,722
2024-09-30	1.295	1.330	1.290	1.310	1.310	2,013,622
2024-09-27	1.255	1.295	1.255	1.295	1.295	4,054,848
2024-09-26	1.255	1.260	1.250	1.250	1.250	959,866
2024-09-25	1.260	1.265	1.250	1.265	1.265	1,523,219
2024-09-24	1.260	1.265	1.250	1.250	1.250	1,146,266
2024-09-23	1.250	1.260	1.250	1.255	1.255	144,258
2024-09-20	1.255	1.255	1.250	1.250	1.250	357,335
2024-09-19	1.260	1.265	1.250	1.250	1.250	3,694,303
2024-09-18	1.255	1.260	1.250	1.260	1.260	794,656
2024-09-17	1.265	1.270	1.255	1.255	1.255	241,986
2024-09-16	1.270	1.275	1.260	1.265	1.265	315,004
2024-09-13	1.270	1.270	1.260	1.265	1.265	389,449
2024-09-12	1.260	1.270	1.260	1.265	1.265	455,870
2024-09-11	1.255	1.260	1.255	1.260	1.260	407,160
2024-09-10	1.270	1.270	1.250	1.250	1.250	832,638
2024-09-09	1.250	1.265	1.250	1.250	1.250	808,870
2024-09-06	1.270	1.280	1.245	1.260	1.260	2,049,113
2024-09-05	1.240	1.240	1.220	1.230	1.230	13,136,326
2024-09-04	1.230	1.240	1.220	1.240	1.240	513,481
2024-09-03	1.240	1.245	1.230	1.230	1.230	639,868
2024-09-02	1.255	1.255	1.240	1.240	1.240	516,164
2024-08-30	1.250	1.255	1.240	1.255	1.255	655,956
2024-08-29	1.275	1.280	1.250	1.255	1.255	1,140,484
2024-08-28	1.265	1.275	1.260	1.270	1.270	561,012
2024-08-27	1.275	1.280	1.265	1.270	1.270	292,641
2024-08-26	1.290	1.290	1.270	1.285	1.285	172,697
2024-08-23	1.275	1.290	1.240	1.275	1.275	1,276,095

← NewerPage 9 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.