Saga Furs Oyj C historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-20	9.780	10.100	9.700	10.100	8.408	927
2023-06-19	10.400	10.450	9.780	9.780	8.142	517
2023-06-16	10.050	10.300	9.620	10.000	8.325	649
2023-06-15	10.450	10.450	9.900	10.000	8.325	905
2023-06-14	10.250	10.550	9.980	9.980	8.308	4,249
2023-06-13	10.750	10.750	10.750	10.750	8.949	1
2023-06-12	10.200	10.700	10.000	10.700	8.908	218
2023-06-09	10.450	10.550	10.450	10.500	8.741	2,644
2023-06-08	10.300	10.500	10.150	10.150	8.450	1,357
2023-06-07	10.300	10.500	10.300	10.500	8.741	1,153
2023-06-06	10.350	10.500	10.100	10.500	8.741	1,694
2023-06-05	10.500	10.500	10.300	10.450	8.700	206
2023-06-02	11.000	11.000	11.000	11.000	9.157	0
2023-06-01	11.000	11.000	11.000	11.000	9.157	0
2023-05-31	10.500	11.000	10.400	11.000	9.157	530
2023-05-30	10.500	10.500	10.500	10.500	8.741	301
2023-05-29	11.300	11.300	10.450	10.950	9.116	221
2023-05-26	11.350	11.350	11.250	11.250	9.366	13
2023-05-25	10.750	10.750	10.450	10.450	8.700	237
2023-05-24	10.500	10.500	10.500	10.500	8.741	0
2023-05-23	10.500	10.500	10.500	10.500	8.741	0
2023-05-22	10.400	10.500	10.400	10.500	8.741	11
2023-05-19	10.500	10.750	10.500	10.750	8.949	375
2023-05-17	10.800	10.800	10.800	10.800	8.991	0
2023-05-16	10.450	10.800	10.450	10.800	8.991	878
2023-05-15	10.850	10.850	10.850	10.850	9.033	43
2023-05-12	10.650	10.900	10.500	10.900	9.074	718
2023-05-11	10.800	10.850	10.800	10.850	9.033	138
2023-05-10	10.950	10.950	10.650	10.650	8.866	153
2023-05-09	10.600	10.700	10.600	10.600	8.824	709
2023-05-08	11.000	11.000	10.600	10.600	8.824	1,277
2023-05-05	10.900	10.950	10.550	10.950	9.116	335
2023-05-04	10.900	11.300	10.900	11.300	9.407	170
2023-05-03	10.850	11.150	10.850	10.900	9.074	365
2023-05-02	11.500	11.500	10.500	11.450	9.532	96
2023-04-28	11.500	11.500	11.400	11.500	9.457	141
2023-04-27	11.300	11.500	11.300	11.350	9.333	1,235
2023-04-26	12.200	12.200	11.500	11.500	9.457	13,329
2023-04-25	12.150	12.300	11.600	12.300	10.114	3,781
2023-04-24	11.700	12.000	11.500	11.950	9.827	8,527
2023-04-21	11.950	11.950	11.950	11.950	9.827	0
2023-04-20	11.950	11.950	11.950	11.950	9.827	93
2023-04-19	11.750	11.800	11.750	11.800	9.703	270
2023-04-18	11.700	11.750	11.700	11.750	9.662	793
2023-04-17	11.600	11.600	11.300	11.300	9.292	1,431
2023-04-14	11.300	11.600	11.300	11.600	9.539	43
2023-04-13	11.350	11.600	11.300	11.300	9.292	65
2023-04-12	11.300	11.300	11.300	11.300	9.292	624
2023-04-11	11.300	11.650	11.300	11.650	9.580	349
2023-04-06	11.550	11.650	11.300	11.650	9.580	840
2023-04-05	11.350	11.550	11.350	11.550	9.498	609
2023-04-04	11.150	11.350	11.050	11.350	9.333	765
2023-04-03	11.500	11.500	11.200	11.200	9.210	375
2023-03-31	11.100	11.550	10.850	11.550	9.498	467
2023-03-30	10.800	11.000	10.800	11.000	9.045	55
2023-03-29	11.050	11.050	10.800	10.800	8.881	345
2023-03-28	11.000	11.000	11.000	11.000	9.045	30
2023-03-27	11.450	11.450	11.000	11.350	9.333	861
2023-03-24	11.300	11.450	11.300	11.450	9.415	82
2023-03-23	11.350	11.650	11.350	11.650	9.580	95

← NewerPage 15 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-29	0.7200 EUR
2025-04-28	0.7100 EUR
2024-04-29	0.6600 EUR
2023-05-02	0.1400 EUR
2022-05-02	1.9900 EUR
2019-04-29	0.5000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.