Canada markets open in 6 hours 5 minutes

Saga Pure ASA (SAT.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
0.25000.0000 (0.00%)
As of 3:37PM CET. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
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
Dec. 09, 20200.13230.13320.13230.13320.13321,757
Dec. 08, 20200.12800.13230.12800.13230.13238,599
Dec. 07, 20200.14080.14080.12800.12800.128093,726
Dec. 04, 20200.14510.14510.11950.13570.135797,827
Dec. 03, 20200.10930.14420.10930.13660.1366136,841
Dec. 02, 20200.14420.14420.12380.13490.1349120,032
Dec. 01, 20200.16220.16220.12290.13740.1374345,289
Nov. 30, 20200.21340.34820.13830.21170.2117809,511
Nov. 27, 20200.12800.14940.12800.14680.1468101,287
Nov. 26, 20200.10670.10670.10670.10670.1067-
Nov. 25, 20200.10240.10410.10240.10410.10415,857
Nov. 24, 20200.10670.10670.10670.10670.106717,573
Nov. 23, 20200.10670.10930.10670.10670.10678,786
Nov. 20, 20200.10670.10670.10670.10670.106713,473
Nov. 19, 20200.11610.11690.10240.10240.10247,615
Nov. 18, 20200.10240.10240.10240.10240.1024-
Nov. 17, 20200.10240.10240.10240.10240.1024-
Nov. 16, 20200.10240.10240.10240.10240.1024-
Nov. 13, 20200.10410.10410.10410.10410.1041-
Nov. 12, 20200.10410.10410.10410.10410.1041-
Nov. 11, 20200.10410.10410.10410.10410.1041-
Nov. 10, 20200.11690.11690.10670.10670.106717,573
Nov. 09, 20200.10240.10240.10240.10240.1024-
Nov. 06, 20200.08960.08960.08960.08960.0896-
Nov. 05, 20200.09050.11010.09050.11010.11015,857
Nov. 04, 20200.08280.08280.08280.08280.0828-
Nov. 03, 20200.08190.08190.08190.08190.0819-
Nov. 02, 20200.08150.08150.08150.08150.0815-
Oct. 30, 20200.07850.08150.07850.08150.0815-
Oct. 29, 20200.08880.09300.08620.09300.093021,088
Oct. 28, 20200.09220.09390.09050.09220.092227,532
Oct. 27, 20200.10240.10240.09470.09650.096516,988
Oct. 26, 20200.11100.11100.09730.10070.100739,716
Oct. 23, 20200.09130.10930.09130.10500.105013,590
Oct. 22, 20200.09050.09470.09050.09470.0947702
Oct. 21, 20200.10930.10930.09820.09900.0990160,030
Oct. 20, 20200.06700.13400.06700.11270.112767,366
Oct. 19, 20200.07380.07510.07380.07510.07517,380
Oct. 16, 20200.06660.06660.06660.06660.0666-
Oct. 15, 20200.06740.06740.06740.06740.0674-
Oct. 14, 20200.06400.06660.06400.06660.0666-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...