Saga Furs Oyj C historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-30	10.500	11.250	10.500	11.250	9.251	743
2022-09-29	10.600	10.600	10.500	10.500	8.634	553
2022-09-28	11.200	11.200	10.600	10.600	8.717	504
2022-09-27	11.000	11.200	10.550	11.200	9.210	2,654
2022-09-26	11.100	11.100	10.950	10.950	9.004	101
2022-09-23	11.150	11.150	10.400	11.100	9.128	4,632
2022-09-22	10.700	11.250	10.650	10.700	8.799	737
2022-09-21	10.650	11.400	10.650	11.400	9.374	81
2022-09-20	10.750	11.500	10.600	11.500	9.457	693
2022-09-19	11.200	11.400	11.000	11.400	9.374	1,769
2022-09-16	11.200	11.900	10.700	11.750	9.662	1,067
2022-09-15	10.650	11.500	10.450	11.500	9.457	5,841
2022-09-14	11.750	11.800	10.350	10.650	8.758	8,438
2022-09-13	11.200	11.750	11.200	11.300	9.292	5,989
2022-09-12	12.000	12.000	11.500	11.800	9.703	1,189
2022-09-09	11.250	11.700	11.000	11.700	9.621	2,784
2022-09-08	11.000	11.250	10.950	11.000	9.045	355
2022-09-07	10.150	11.350	10.150	10.950	9.004	2,170
2022-09-06	10.500	11.600	10.000	10.000	8.223	1,682
2022-09-05	10.600	10.600	9.600	10.550	8.675	591
2022-09-02	10.600	10.600	10.500	10.600	8.717	149
2022-09-01	10.600	10.600	10.150	10.600	8.717	55
2022-08-31	10.050	10.600	10.000	10.600	8.717	1,259
2022-08-30	10.100	10.100	9.800	10.100	8.305	1,324
2022-08-29	10.200	10.200	10.200	10.200	8.388	535
2022-08-26	10.150	10.200	10.100	10.200	8.388	402
2022-08-25	10.100	10.100	10.000	10.100	8.305	920
2022-08-24	10.100	10.100	9.900	10.100	8.305	745
2022-08-23	10.400	10.450	10.200	10.200	8.388	689
2022-08-22	10.500	10.500	10.200	10.450	8.593	1,092
2022-08-19	10.550	10.550	10.500	10.500	8.634	1,138
2022-08-18	10.200	10.550	10.200	10.550	8.675	821
2022-08-17	10.800	11.000	10.500	10.500	8.634	180
2022-08-16	10.400	10.500	10.350	10.500	8.634	2,838
2022-08-15	10.000	10.350	10.000	10.350	8.511	1,998
2022-08-12	10.300	10.350	9.800	9.800	8.059	767
2022-08-11	10.300	10.300	10.100	10.300	8.470	254
2022-08-10	9.960	9.980	9.880	9.880	8.124	755
2022-08-09	10.050	10.050	9.880	9.980	8.207	2,669
2022-08-08	10.600	11.200	10.000	10.050	8.264	1,938
2022-08-05	10.300	10.550	10.300	10.550	8.675	135
2022-08-04	10.450	10.500	10.300	10.500	8.634	88
2022-08-03	10.350	10.350	10.300	10.300	8.470	196
2022-08-02	10.500	10.550	10.500	10.500	8.634	534
2022-08-01	10.350	10.800	10.350	10.550	8.675	28
2022-07-29	10.200	11.150	10.000	11.050	9.087	471
2022-07-28	10.150	10.200	10.000	10.200	8.388	461
2022-07-27	10.350	10.350	10.150	10.300	8.470	626
2022-07-26	10.850	10.850	10.150	10.150	8.346	12
2022-07-25	10.250	10.250	10.100	10.100	8.305	1,048
2022-07-22	10.200	10.500	10.150	10.150	8.346	39
2022-07-21	10.250	10.550	10.200	10.550	8.675	102
2022-07-20	10.150	11.200	10.100	11.200	9.210	761
2022-07-19	11.100	11.100	10.150	10.200	8.388	209
2022-07-18	10.550	10.550	10.050	10.050	8.264	482
2022-07-15	10.850	10.850	10.500	10.500	8.634	297
2022-07-14	9.920	9.940	9.920	9.920	8.157	118
2022-07-13	9.980	10.000	9.900	9.900	8.141	1,492
2022-07-12	10.000	10.000	10.000	10.000	8.223	33
2022-07-11	10.250	10.250	10.200	10.200	8.388	296

← NewerPage 18 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.