Saga Pure ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.550 | 1.550 | 1.520 | 1.550 | 1.550 | 135,740 |
| 2026-10-15 | 1.500 | 1.545 | 1.500 | 1.500 | 1.500 | 96,743 |
| 2026-10-14 | 1.510 | 1.550 | 1.510 | 1.550 | 1.550 | 68,816 |
| 2026-10-13 | 1.520 | 1.550 | 1.510 | 1.510 | 1.510 | 85,680 |
| 2026-10-12 | 1.580 | 1.580 | 1.515 | 1.515 | 1.515 | 697 |
| 2026-10-09 | 1.585 | 1.585 | 1.515 | 1.580 | 1.580 | 4,920 |
| 2026-10-08 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 2,626 |
| 2026-10-07 | 1.585 | 1.585 | 1.515 | 1.515 | 1.515 | 2,070 |
| 2026-10-06 | 1.505 | 1.595 | 1.505 | 1.595 | 1.595 | 421 |
| 2026-10-05 | 1.505 | 1.550 | 1.505 | 1.550 | 1.550 | 24,463 |
| 2026-10-02 | 1.540 | 1.590 | 1.520 | 1.590 | 1.590 | 35,702 |
| 2026-10-01 | 1.550 | 1.565 | 1.550 | 1.550 | 1.550 | 33,833 |
| 2026-09-30 | 1.560 | 1.560 | 1.550 | 1.550 | 1.550 | 9,305 |
| 2026-09-29 | 1.560 | 1.560 | 1.550 | 1.560 | 1.560 | 27,900 |
| 2026-09-28 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 2,601 |
| 2026-09-25 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 33,509 |
| 2026-09-24 | 1.505 | 1.555 | 1.505 | 1.555 | 1.555 | 11,516 |
| 2026-09-23 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 666 |
| 2026-09-22 | 1.505 | 1.575 | 1.505 | 1.550 | 1.550 | 10,531 |
| 2026-09-21 | 1.550 | 1.555 | 1.520 | 1.555 | 1.555 | 365,583 |
| 2026-09-18 | 1.520 | 1.550 | 1.520 | 1.550 | 1.550 | 12,515 |
| 2026-09-17 | 1.565 | 1.565 | 1.525 | 1.550 | 1.550 | 55,166 |
| 2026-09-16 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 52,894 |
| 2026-09-15 | 1.510 | 1.555 | 1.510 | 1.550 | 1.550 | 124,497 |
| 2026-09-14 | 1.525 | 1.550 | 1.525 | 1.550 | 1.550 | 49,834 |
| 2026-09-11 | 1.575 | 1.575 | 1.545 | 1.565 | 1.565 | 20,937 |
| 2026-09-10 | 1.520 | 1.575 | 1.520 | 1.565 | 1.565 | 122,279 |
| 2026-09-09 | 1.545 | 1.550 | 1.545 | 1.550 | 1.550 | 103,215 |
| 2026-09-08 | 1.580 | 1.580 | 1.550 | 1.550 | 1.550 | 140,895 |
| 2026-09-07 | 1.530 | 1.570 | 1.530 | 1.570 | 1.570 | 293,948 |
| 2026-09-04 | 1.500 | 1.540 | 1.490 | 1.540 | 1.540 | 13,009 |
| 2026-09-03 | 1.500 | 1.560 | 1.500 | 1.560 | 1.560 | 6,265 |
| 2026-09-02 | 1.505 | 1.545 | 1.505 | 1.545 | 1.545 | 346,699 |
| 2026-09-01 | 1.520 | 1.545 | 1.510 | 1.540 | 1.540 | 45,653 |
| 2026-08-31 | 1.550 | 1.550 | 1.520 | 1.530 | 1.530 | 69,995 |
| 2026-08-28 | 1.535 | 1.550 | 1.525 | 1.550 | 1.550 | 16,664 |
| 2026-08-27 | 1.560 | 1.560 | 1.535 | 1.535 | 1.535 | 6,583 |
| 2026-08-26 | 1.570 | 1.580 | 1.535 | 1.560 | 1.560 | 166,397 |
| 2026-08-25 | 1.550 | 1.575 | 1.520 | 1.520 | 1.520 | 35,919 |
| 2026-08-24 | 1.510 | 1.545 | 1.510 | 1.515 | 1.515 | 8,435 |
| 2026-08-21 | 1.580 | 1.580 | 1.530 | 1.530 | 1.530 | 24,368 |
| 2026-08-20 | 1.525 | 1.540 | 1.525 | 1.540 | 1.540 | 20,089 |
| 2026-08-19 | 1.575 | 1.575 | 1.535 | 1.540 | 1.540 | 18,278 |
| 2026-08-18 | 1.525 | 1.575 | 1.525 | 1.570 | 1.570 | 32,863 |
| 2026-08-17 | 1.575 | 1.580 | 1.525 | 1.530 | 1.530 | 129,374 |
| 2026-08-14 | 1.530 | 1.560 | 1.530 | 1.535 | 1.535 | 34,036 |
| 2026-08-13 | 1.540 | 1.545 | 1.530 | 1.530 | 1.530 | 40,169 |
| 2026-08-12 | 1.590 | 1.590 | 1.530 | 1.560 | 1.560 | 24,171 |
| 2026-08-11 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 2 |
| 2026-08-10 | 1.585 | 1.595 | 1.585 | 1.595 | 1.595 | 18,808 |
| 2026-08-07 | 1.505 | 1.590 | 1.505 | 1.590 | 1.590 | 23,088 |
| 2026-08-06 | 1.575 | 1.595 | 1.560 | 1.560 | 1.560 | 78,941 |
| 2026-08-05 | 1.575 | 1.575 | 1.575 | 1.575 | 1.575 | 20,092 |
| 2026-08-04 | 1.575 | 1.585 | 1.575 | 1.575 | 1.575 | 76,694 |
| 2026-08-03 | 1.500 | 1.590 | 1.500 | 1.570 | 1.570 | 53,814 |
| 2026-07-31 | 1.600 | 1.600 | 1.575 | 1.590 | 1.590 | 314,218 |
| 2026-07-30 | 1.610 | 1.610 | 1.580 | 1.600 | 1.600 | 32,561 |
| 2026-07-29 | 1.580 | 1.600 | 1.565 | 1.595 | 1.595 | 88,371 |
| 2026-07-28 | 1.590 | 1.615 | 1.580 | 1.610 | 1.610 | 88,391 |
| 2026-07-27 | 1.590 | 1.615 | 1.590 | 1.615 | 1.615 | 21,667 |
Page 1 of 5 · 249 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.