Canada markets closed

Saga Pure ASA (SAT.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
0.3100+0.0025 (+0.81%)
At close: 9:05AM CEST
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
May 06, 20210.31000.31000.31000.31000.310050,000
May 05, 20210.31100.31100.30750.30750.3075-
May 04, 20210.33000.33000.32000.32000.320050,000
May 03, 20210.35000.35000.32400.32400.324032,500
Apr. 30, 20210.35000.35000.32800.32800.3280-
Apr. 29, 20210.35000.38950.34100.38000.380047,150
Apr. 28, 20210.32000.32000.32000.32000.3200-
Apr. 27, 20210.30300.30300.30150.30150.3015-
Apr. 26, 20210.28950.30100.28950.30100.3010750
Apr. 23, 20210.27900.28450.27900.28450.2845-
Apr. 22, 20210.31000.31000.28250.28250.282510,000
Apr. 21, 20210.29050.29400.29050.29400.29404,100
Apr. 20, 20210.30150.30150.29200.29200.2920-
Apr. 19, 20210.30750.30750.30150.30150.3015-
Apr. 16, 20210.30800.32000.30800.32000.3200-
Apr. 15, 20210.30100.31200.30100.31200.3120-
Apr. 14, 20210.30050.30050.29600.29600.2960-
Apr. 13, 20210.31150.31150.30700.30700.3070-
Apr. 12, 20210.31850.33000.31000.33000.33003,000
Apr. 09, 20210.31050.31450.31050.31450.3145-
Apr. 08, 20210.34600.36000.30950.30950.309549,000
Apr. 07, 20210.30800.34500.30800.34450.344532,566
Apr. 06, 20210.32500.32500.30400.30400.30403,000
Apr. 01, 20210.33900.33900.30550.30550.30553,000
Mar. 31, 20210.30600.33000.30600.30600.30605,000
Mar. 30, 20210.30200.32600.30200.30400.30403,500
Mar. 29, 20210.33000.33200.30000.32200.3220149,000
Mar. 26, 20210.28800.31000.28800.30600.306060,000
Mar. 25, 20210.29600.29600.27400.27400.2740-
Mar. 24, 20210.32000.32000.30000.30000.300014,200
Mar. 23, 20210.32600.33000.30800.32400.324020,250
Mar. 22, 20210.27000.30800.27000.30800.308030,933
Mar. 19, 20210.28000.28000.27600.27600.2760900
Mar. 18, 20210.24400.24600.24400.24600.24604,000
Mar. 17, 20210.25000.27000.24000.24000.240058,300
Mar. 16, 20210.25600.27600.25400.27000.270052,000
Mar. 15, 20210.26200.26200.25600.25800.2580102,000
Mar. 12, 20210.27800.27800.25200.25200.252010,000
Mar. 11, 20210.26400.26400.25200.25200.2520-
Mar. 10, 20210.27400.27400.27400.27400.2740-
Mar. 09, 20210.25600.27000.25600.27000.2700-
Mar. 08, 20210.26400.26800.25000.25000.25004,800
Mar. 05, 20210.29000.29000.28600.28600.286038,350
Mar. 04, 20210.29000.30200.27800.27800.278035,534
Mar. 03, 20210.33600.33600.29000.29000.290059,500
Mar. 02, 20210.29000.31000.29000.31000.310014,932
Mar. 01, 20210.30000.30400.30000.30400.304021,980
Feb. 26, 20210.29000.30000.29000.29400.294030,000
Feb. 25, 20210.31000.32000.29800.29800.2980502
Feb. 24, 20210.28800.31200.28800.29600.29607,000
Feb. 23, 20210.33000.33000.31200.31200.312010,500
Feb. 22, 20210.36200.36200.32200.35800.35802,400
Feb. 19, 20210.34800.34800.33000.33000.330020,715
Feb. 18, 20210.34200.34600.33600.33600.336029,000
Feb. 17, 20210.38000.38000.38000.38000.3800-
Feb. 16, 20210.35200.35200.35200.35200.3520-
Feb. 15, 20210.35000.38000.35000.38000.38001,233
Feb. 12, 20210.36000.36800.35800.36800.368041,000
Feb. 11, 20210.33000.35800.33000.35800.3580600
Feb. 10, 20210.33400.33400.33200.33200.33206,400
Feb. 09, 20210.33600.33600.33600.33600.3360-
Feb. 08, 20210.35800.35800.35800.35800.3580-
Feb. 05, 20210.35800.37000.35400.37000.37001,000
Feb. 04, 20210.35600.35600.35600.35600.3560-
Feb. 03, 20210.36000.37000.35600.35600.35602,800
Feb. 02, 20210.37600.37600.35600.35600.35603,000
Feb. 01, 20210.39000.39000.33200.33200.332043,300
Jan. 29, 20210.37000.38000.35000.37000.370040,900
Jan. 28, 20210.36600.37800.35200.35800.358084,500
Jan. 27, 20210.38600.41600.38000.39000.390055,770
Jan. 26, 20210.34800.38200.34800.38200.382023,500
Jan. 25, 20210.38000.38400.34000.34000.340066,440
Jan. 22, 20210.34800.34800.34000.34000.340013,600
Jan. 21, 20210.36000.36600.34200.34200.342039,130
Jan. 20, 20210.37200.37200.34200.35800.358028,000
Jan. 19, 20210.36000.36800.33800.33800.33808,910
Jan. 18, 20210.37600.37600.36000.36800.368046,944
Jan. 15, 20210.39000.39000.36000.37400.3740157,820
Jan. 14, 20210.40000.40400.35000.40400.404064,712
Jan. 13, 20210.35600.40400.33800.36000.360077,833
Jan. 12, 20210.41400.42000.36400.41000.410057,630
Jan. 11, 20210.46200.62000.40000.48000.4800151,450
Jan. 08, 20210.43200.46000.42000.45400.454022,400
Jan. 07, 20210.43000.44000.40200.40200.402018,000
Jan. 06, 20210.47200.47200.44400.44400.444018,320
Jan. 05, 20210.60000.60000.48000.48200.482037,750
Jan. 04, 20210.48400.59000.48400.59000.590037,073
Dec. 30, 20200.41200.43600.41200.41600.416017,000
Dec. 29, 20200.40380.46020.39440.41320.413253,376
Dec. 28, 20200.33990.37750.31930.37750.377547,226
Dec. 23, 20200.29860.32870.29860.30240.30245,324
Dec. 22, 20200.27980.30990.27980.30990.309943,446
Dec. 21, 20200.30250.30250.26110.26830.2683302,777
Dec. 18, 20200.24310.29710.24310.29710.2971124,575
Dec. 17, 20200.20530.21970.20530.21970.21976,109
Dec. 16, 20200.18190.20890.18190.20890.208916,661
Dec. 15, 20200.19810.19810.17920.17920.179238,877
Dec. 14, 20200.15790.19630.15790.18780.187874,379
Dec. 11, 20200.14080.16050.13910.15960.159642,254
Dec. 10, 20200.13230.14080.13230.14080.14088,318
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...