Canada markets closed

Saga Pure ASA (SAGA.OL)

Oslo - Oslo Delayed Price. Currency in NOK
Add to watchlist
1.2700-0.0150 (-1.17%)
At close: 04:25PM CEST
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20241.26001.27501.26001.27001.2700744,312
Apr 23, 20241.27501.28501.24501.28501.28501,659,064
Apr 22, 20241.27001.28001.27001.27501.2750983,449
Apr 19, 20241.27001.28501.26501.27001.2700185,278
Apr 18, 20241.30501.30501.26001.27501.27501,117,602
Apr 17, 20241.29501.30501.27001.30501.30501,301,139
Apr 16, 20241.27501.29001.27501.28501.2850340,313
Apr 15, 20241.30001.30001.29001.29501.2950243,682
Apr 12, 20241.33001.33001.29001.30501.30501,085,998
Apr 11, 20241.31001.32501.29001.30501.30501,131,202
Apr 10, 20241.31001.32001.29001.31001.31001,342,692
Apr 09, 20241.29001.32001.29001.30001.30001,719,326
Apr 08, 20241.26501.30001.26501.30001.30001,716,933
Apr 05, 20241.28501.28501.27001.27501.2750572,893
Apr 04, 20241.27001.28501.26501.28501.2850462,288
Apr 03, 20241.27501.28001.26501.27001.2700782,797
Apr 02, 20241.28001.28001.26501.27501.2750468,395
Mar 27, 20241.28001.28001.27201.28001.2800488,458
Mar 26, 20241.28601.28601.26801.27401.2740377,776
Mar 25, 20241.28001.28601.26801.27201.2720155,023
Mar 22, 20241.26601.27801.26201.27601.2760427,727
Mar 21, 20241.28001.28001.25801.27201.2720276,120
Mar 20, 20241.28001.28001.26401.27601.2760169,649
Mar 19, 20241.30001.30001.26601.28001.2800159,636
Mar 18, 20241.27601.28601.26601.27001.2700955,049
Mar 15, 20241.28201.28801.27201.28401.2840343,858
Mar 14, 20241.29401.29401.27601.28201.2820559,210
Mar 13, 20241.29001.29401.28001.29401.2940487,509
Mar 12, 20241.29001.30601.28401.30001.3000672,508
Mar 11, 20241.29001.31201.28401.30601.3060517,865
Mar 08, 20241.28001.31401.28001.29401.29401,304,717
Mar 07, 20241.27801.29001.27601.28001.2800359,207
Mar 06, 20241.28001.28401.27401.28401.2840976,714
Mar 05, 20241.28201.28801.27601.28201.2820278,235
Mar 04, 20241.28001.29001.28001.28601.2860421,417
Mar 01, 20241.28201.29801.28001.29801.2980329,667
Feb 29, 20241.28001.29401.28001.29401.294099,219
Feb 28, 20241.28001.29201.27201.29201.29201,012,964
Feb 27, 20241.29001.29601.28001.29201.2920283,804
Feb 26, 20241.30001.30001.27801.29001.2900921,814
Feb 23, 20241.32201.32201.28601.29601.29601,171,296
Feb 22, 20241.30001.31001.29801.30601.3060588,780
Feb 21, 20241.30401.31001.29601.30801.308057,679
Feb 20, 20241.31001.34801.30401.32001.3200294,436
Feb 19, 20241.34201.34801.31001.31001.3100368,271
Feb 16, 20241.33201.33201.30601.31801.3180604,914
Feb 15, 20241.32001.35001.31401.31801.31801,290,829
Feb 14, 20241.34801.34801.33401.34801.3480362,748
Feb 13, 20241.34801.35001.33201.34801.3480345,252
Feb 12, 20241.34001.35001.34001.34801.3480633,013
Feb 09, 20241.34201.35601.34201.34401.3440167,288
Feb 08, 20241.36001.36001.34201.34601.3460293,947
Feb 07, 20241.35001.36401.34601.35001.3500581,029
Feb 06, 20241.33801.36801.33801.36801.3680574,925
Feb 05, 20241.35201.36401.35001.36001.36001,077,018
Feb 02, 20241.36001.37001.35401.36001.3600494,965
Feb 01, 20241.35001.37601.35001.37001.3700385,957
Jan 31, 20241.33001.35001.33001.35001.3500663,241
Jan 30, 20241.35001.36001.34001.34201.3420277,179
Jan 29, 20241.36001.37201.35601.36001.3600685,251
Jan 26, 20241.34601.36001.34201.35001.3500244,477
Jan 25, 20241.32001.35801.32001.35001.3500736,649
Jan 24, 20241.33201.36001.33201.36001.3600266,174
Jan 23, 20241.35601.36201.34201.34401.3440363,997
Jan 22, 20241.36801.36801.33001.35401.3540191,144
Jan 19, 20241.33801.35801.33801.35001.3500798,515
Jan 18, 20241.34001.35801.34001.35601.3560164,508
Jan 17, 20241.35601.35601.33601.35001.3500840,455
Jan 16, 20241.36201.36201.34201.35401.3540182,421
Jan 15, 20241.36201.36801.36001.36201.3620237,118
Jan 12, 20241.32401.36601.32401.35601.3560676,596
Jan 11, 20241.35001.35001.31601.33601.3360861,554
Jan 10, 20241.32801.34801.32801.34601.34601,665,489
Jan 09, 20241.30001.33001.30001.33001.3300207,147
Jan 08, 20241.29001.30801.28001.30601.30601,257,926
Jan 05, 20241.29801.30801.29601.30401.3040536,619
Jan 04, 20241.30001.31001.29201.29801.29801,991,627
Jan 03, 20241.30401.31001.29201.31001.3100413,819
Jan 02, 20241.30001.31001.30001.31001.3100463,164
Dec 29, 20231.29401.31001.28801.31001.31001,786,865
Dec 28, 20231.31001.31601.29201.30001.3000886,567
Dec 27, 20231.30001.30801.29401.30201.3020662,205
Dec 22, 20231.31001.32001.30401.31001.3100398,751
Dec 21, 20231.30001.32001.30001.31001.3100185,892
Dec 20, 20231.29601.30801.29601.30401.3040404,951
Dec 19, 20231.29001.31001.29001.29601.2960762,990
Dec 18, 20231.30001.30401.28601.29801.29801,469,978
Dec 15, 20231.29601.31001.29201.30201.3020753,099
Dec 14, 20231.28201.31001.28201.29801.29801,040,128
Dec 13, 20231.29601.30001.28601.29601.2960537,838
Dec 12, 20231.30001.30201.29601.30001.3000430,250
Dec 11, 20231.30201.31001.29601.30001.3000551,824
Dec 08, 20231.30601.30801.29601.30201.3020717,463
Dec 07, 20231.33001.33001.30401.30601.3060157,395
Dec 06, 20231.30601.32001.30601.30801.3080265,864
Dec 05, 20231.33001.33001.30601.30601.3060260,199
Dec 04, 20231.31001.32201.31001.32001.3200383,275
Dec 01, 20231.31001.31601.30001.31001.31001,134,896
Nov 30, 20231.30601.31001.29801.30001.30001,449,841
Nov 29, 20231.31201.32001.30201.30401.30401,210,303
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...