Saga Pure ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	1.280	1.290	1.280	1.286	1.286	421,417
2024-03-01	1.282	1.298	1.280	1.298	1.298	329,667
2024-02-29	1.280	1.294	1.280	1.294	1.294	99,219
2024-02-28	1.280	1.292	1.272	1.292	1.292	1,012,964
2024-02-27	1.290	1.296	1.280	1.292	1.292	283,804
2024-02-26	1.300	1.300	1.278	1.290	1.290	921,814
2024-02-23	1.322	1.322	1.286	1.296	1.296	1,171,296
2024-02-22	1.300	1.310	1.298	1.306	1.306	588,780
2024-02-21	1.304	1.310	1.296	1.308	1.308	57,679
2024-02-20	1.310	1.348	1.304	1.320	1.320	294,436
2024-02-19	1.342	1.348	1.310	1.310	1.310	368,271
2024-02-16	1.332	1.332	1.306	1.318	1.318	604,914
2024-02-15	1.320	1.350	1.314	1.318	1.318	1,290,829
2024-02-14	1.348	1.348	1.334	1.348	1.348	362,748
2024-02-13	1.348	1.350	1.332	1.348	1.348	345,252
2024-02-12	1.340	1.350	1.340	1.348	1.348	633,013
2024-02-09	1.342	1.356	1.342	1.344	1.344	167,288
2024-02-08	1.360	1.360	1.342	1.346	1.346	293,947
2024-02-07	1.350	1.364	1.346	1.350	1.350	581,029
2024-02-06	1.338	1.368	1.338	1.368	1.368	574,925
2024-02-05	1.352	1.364	1.350	1.360	1.360	1,077,018
2024-02-02	1.360	1.370	1.354	1.360	1.360	494,965
2024-02-01	1.350	1.376	1.350	1.370	1.370	385,957
2024-01-31	1.330	1.350	1.330	1.350	1.350	663,241
2024-01-30	1.350	1.360	1.340	1.342	1.342	277,179
2024-01-29	1.360	1.372	1.356	1.360	1.360	685,251
2024-01-26	1.346	1.360	1.342	1.350	1.350	244,477
2024-01-25	1.320	1.358	1.320	1.350	1.350	736,649
2024-01-24	1.332	1.360	1.332	1.360	1.360	266,174
2024-01-23	1.356	1.362	1.342	1.344	1.344	363,997
2024-01-22	1.368	1.368	1.330	1.354	1.354	191,144
2024-01-19	1.338	1.358	1.338	1.350	1.350	798,515
2024-01-18	1.340	1.358	1.340	1.356	1.356	164,508
2024-01-17	1.356	1.356	1.336	1.350	1.350	840,455
2024-01-16	1.362	1.362	1.342	1.354	1.354	182,421
2024-01-15	1.362	1.368	1.360	1.362	1.362	237,118
2024-01-12	1.324	1.366	1.324	1.356	1.356	676,596
2024-01-11	1.350	1.350	1.316	1.336	1.336	861,554
2024-01-10	1.328	1.348	1.328	1.346	1.346	1,665,489
2024-01-09	1.300	1.330	1.300	1.330	1.330	207,147
2024-01-08	1.290	1.308	1.280	1.306	1.306	1,257,926
2024-01-05	1.298	1.308	1.296	1.304	1.304	536,619
2024-01-04	1.300	1.310	1.292	1.298	1.298	1,991,627
2024-01-03	1.304	1.310	1.292	1.310	1.310	413,819
2024-01-02	1.300	1.310	1.300	1.310	1.310	463,164
2023-12-29	1.294	1.310	1.288	1.310	1.310	1,786,865
2023-12-28	1.310	1.316	1.292	1.300	1.300	886,567
2023-12-27	1.300	1.308	1.294	1.302	1.302	662,205
2023-12-22	1.310	1.320	1.304	1.310	1.310	398,751
2023-12-21	1.300	1.320	1.300	1.310	1.310	185,892
2023-12-20	1.296	1.308	1.296	1.304	1.304	404,951
2023-12-19	1.290	1.310	1.290	1.296	1.296	762,990
2023-12-18	1.300	1.304	1.286	1.298	1.298	1,469,978
2023-12-15	1.296	1.310	1.292	1.302	1.302	753,099
2023-12-14	1.282	1.310	1.282	1.298	1.298	1,040,128
2023-12-13	1.296	1.300	1.286	1.296	1.296	537,838
2023-12-12	1.300	1.302	1.296	1.300	1.300	430,250
2023-12-11	1.302	1.310	1.296	1.300	1.300	551,824
2023-12-08	1.306	1.308	1.296	1.302	1.302	717,463
2023-12-07	1.330	1.330	1.304	1.306	1.306	157,395

← NewerPage 12 of 22 · 1,264 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.