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

Date	Open	High	Low	Close*	Adj Close**	Volume
May 06, 2021	0.3100	0.3100	0.3100	0.3100	0.3100	50,000
May 05, 2021	0.3110	0.3110	0.3075	0.3075	0.3075	-
May 04, 2021	0.3300	0.3300	0.3200	0.3200	0.3200	50,000
May 03, 2021	0.3500	0.3500	0.3240	0.3240	0.3240	32,500
Apr. 30, 2021	0.3500	0.3500	0.3280	0.3280	0.3280	-
Apr. 29, 2021	0.3500	0.3895	0.3410	0.3800	0.3800	47,150
Apr. 28, 2021	0.3200	0.3200	0.3200	0.3200	0.3200	-
Apr. 27, 2021	0.3030	0.3030	0.3015	0.3015	0.3015	-
Apr. 26, 2021	0.2895	0.3010	0.2895	0.3010	0.3010	750
Apr. 23, 2021	0.2790	0.2845	0.2790	0.2845	0.2845	-
Apr. 22, 2021	0.3100	0.3100	0.2825	0.2825	0.2825	10,000
Apr. 21, 2021	0.2905	0.2940	0.2905	0.2940	0.2940	4,100
Apr. 20, 2021	0.3015	0.3015	0.2920	0.2920	0.2920	-
Apr. 19, 2021	0.3075	0.3075	0.3015	0.3015	0.3015	-
Apr. 16, 2021	0.3080	0.3200	0.3080	0.3200	0.3200	-
Apr. 15, 2021	0.3010	0.3120	0.3010	0.3120	0.3120	-
Apr. 14, 2021	0.3005	0.3005	0.2960	0.2960	0.2960	-
Apr. 13, 2021	0.3115	0.3115	0.3070	0.3070	0.3070	-
Apr. 12, 2021	0.3185	0.3300	0.3100	0.3300	0.3300	3,000
Apr. 09, 2021	0.3105	0.3145	0.3105	0.3145	0.3145	-
Apr. 08, 2021	0.3460	0.3600	0.3095	0.3095	0.3095	49,000
Apr. 07, 2021	0.3080	0.3450	0.3080	0.3445	0.3445	32,566
Apr. 06, 2021	0.3250	0.3250	0.3040	0.3040	0.3040	3,000
Apr. 01, 2021	0.3390	0.3390	0.3055	0.3055	0.3055	3,000
Mar. 31, 2021	0.3060	0.3300	0.3060	0.3060	0.3060	5,000
Mar. 30, 2021	0.3020	0.3260	0.3020	0.3040	0.3040	3,500
Mar. 29, 2021	0.3300	0.3320	0.3000	0.3220	0.3220	149,000
Mar. 26, 2021	0.2880	0.3100	0.2880	0.3060	0.3060	60,000
Mar. 25, 2021	0.2960	0.2960	0.2740	0.2740	0.2740	-
Mar. 24, 2021	0.3200	0.3200	0.3000	0.3000	0.3000	14,200
Mar. 23, 2021	0.3260	0.3300	0.3080	0.3240	0.3240	20,250
Mar. 22, 2021	0.2700	0.3080	0.2700	0.3080	0.3080	30,933
Mar. 19, 2021	0.2800	0.2800	0.2760	0.2760	0.2760	900
Mar. 18, 2021	0.2440	0.2460	0.2440	0.2460	0.2460	4,000
Mar. 17, 2021	0.2500	0.2700	0.2400	0.2400	0.2400	58,300
Mar. 16, 2021	0.2560	0.2760	0.2540	0.2700	0.2700	52,000
Mar. 15, 2021	0.2620	0.2620	0.2560	0.2580	0.2580	102,000
Mar. 12, 2021	0.2780	0.2780	0.2520	0.2520	0.2520	10,000
Mar. 11, 2021	0.2640	0.2640	0.2520	0.2520	0.2520	-
Mar. 10, 2021	0.2740	0.2740	0.2740	0.2740	0.2740	-
Mar. 09, 2021	0.2560	0.2700	0.2560	0.2700	0.2700	-
Mar. 08, 2021	0.2640	0.2680	0.2500	0.2500	0.2500	4,800
Mar. 05, 2021	0.2900	0.2900	0.2860	0.2860	0.2860	38,350
Mar. 04, 2021	0.2900	0.3020	0.2780	0.2780	0.2780	35,534
Mar. 03, 2021	0.3360	0.3360	0.2900	0.2900	0.2900	59,500
Mar. 02, 2021	0.2900	0.3100	0.2900	0.3100	0.3100	14,932
Mar. 01, 2021	0.3000	0.3040	0.3000	0.3040	0.3040	21,980
Feb. 26, 2021	0.2900	0.3000	0.2900	0.2940	0.2940	30,000
Feb. 25, 2021	0.3100	0.3200	0.2980	0.2980	0.2980	502
Feb. 24, 2021	0.2880	0.3120	0.2880	0.2960	0.2960	7,000
Feb. 23, 2021	0.3300	0.3300	0.3120	0.3120	0.3120	10,500
Feb. 22, 2021	0.3620	0.3620	0.3220	0.3580	0.3580	2,400
Feb. 19, 2021	0.3480	0.3480	0.3300	0.3300	0.3300	20,715
Feb. 18, 2021	0.3420	0.3460	0.3360	0.3360	0.3360	29,000
Feb. 17, 2021	0.3800	0.3800	0.3800	0.3800	0.3800	-
Feb. 16, 2021	0.3520	0.3520	0.3520	0.3520	0.3520	-
Feb. 15, 2021	0.3500	0.3800	0.3500	0.3800	0.3800	1,233
Feb. 12, 2021	0.3600	0.3680	0.3580	0.3680	0.3680	41,000
Feb. 11, 2021	0.3300	0.3580	0.3300	0.3580	0.3580	600
Feb. 10, 2021	0.3340	0.3340	0.3320	0.3320	0.3320	6,400
Feb. 09, 2021	0.3360	0.3360	0.3360	0.3360	0.3360	-
Feb. 08, 2021	0.3580	0.3580	0.3580	0.3580	0.3580	-
Feb. 05, 2021	0.3580	0.3700	0.3540	0.3700	0.3700	1,000
Feb. 04, 2021	0.3560	0.3560	0.3560	0.3560	0.3560	-
Feb. 03, 2021	0.3600	0.3700	0.3560	0.3560	0.3560	2,800
Feb. 02, 2021	0.3760	0.3760	0.3560	0.3560	0.3560	3,000
Feb. 01, 2021	0.3900	0.3900	0.3320	0.3320	0.3320	43,300
Jan. 29, 2021	0.3700	0.3800	0.3500	0.3700	0.3700	40,900
Jan. 28, 2021	0.3660	0.3780	0.3520	0.3580	0.3580	84,500
Jan. 27, 2021	0.3860	0.4160	0.3800	0.3900	0.3900	55,770
Jan. 26, 2021	0.3480	0.3820	0.3480	0.3820	0.3820	23,500
Jan. 25, 2021	0.3800	0.3840	0.3400	0.3400	0.3400	66,440
Jan. 22, 2021	0.3480	0.3480	0.3400	0.3400	0.3400	13,600
Jan. 21, 2021	0.3600	0.3660	0.3420	0.3420	0.3420	39,130
Jan. 20, 2021	0.3720	0.3720	0.3420	0.3580	0.3580	28,000
Jan. 19, 2021	0.3600	0.3680	0.3380	0.3380	0.3380	8,910
Jan. 18, 2021	0.3760	0.3760	0.3600	0.3680	0.3680	46,944
Jan. 15, 2021	0.3900	0.3900	0.3600	0.3740	0.3740	157,820
Jan. 14, 2021	0.4000	0.4040	0.3500	0.4040	0.4040	64,712
Jan. 13, 2021	0.3560	0.4040	0.3380	0.3600	0.3600	77,833
Jan. 12, 2021	0.4140	0.4200	0.3640	0.4100	0.4100	57,630
Jan. 11, 2021	0.4620	0.6200	0.4000	0.4800	0.4800	151,450
Jan. 08, 2021	0.4320	0.4600	0.4200	0.4540	0.4540	22,400
Jan. 07, 2021	0.4300	0.4400	0.4020	0.4020	0.4020	18,000
Jan. 06, 2021	0.4720	0.4720	0.4440	0.4440	0.4440	18,320
Jan. 05, 2021	0.6000	0.6000	0.4800	0.4820	0.4820	37,750
Jan. 04, 2021	0.4840	0.5900	0.4840	0.5900	0.5900	37,073
Dec. 30, 2020	0.4120	0.4360	0.4120	0.4160	0.4160	17,000
Dec. 29, 2020	0.4038	0.4602	0.3944	0.4132	0.4132	53,376
Dec. 28, 2020	0.3399	0.3775	0.3193	0.3775	0.3775	47,226
Dec. 23, 2020	0.2986	0.3287	0.2986	0.3024	0.3024	5,324
Dec. 22, 2020	0.2798	0.3099	0.2798	0.3099	0.3099	43,446
Dec. 21, 2020	0.3025	0.3025	0.2611	0.2683	0.2683	302,777
Dec. 18, 2020	0.2431	0.2971	0.2431	0.2971	0.2971	124,575
Dec. 17, 2020	0.2053	0.2197	0.2053	0.2197	0.2197	6,109
Dec. 16, 2020	0.1819	0.2089	0.1819	0.2089	0.2089	16,661
Dec. 15, 2020	0.1981	0.1981	0.1792	0.1792	0.1792	38,877
Dec. 14, 2020	0.1579	0.1963	0.1579	0.1878	0.1878	74,379
Dec. 11, 2020	0.1408	0.1605	0.1391	0.1596	0.1596	42,254
Dec. 10, 2020	0.1323	0.1408	0.1323	0.1408	0.1408	8,318
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX19,290.98-19.76(-0.10%)

S&P 5004,201.62+34.03(+0.82%)

DOW34,548.53+318.19(+0.93%)

Saga Pure ASA (SAT.F)

S&P/TSX
19,290.98
-19.76(-0.10%)

S&P 500
4,201.62
+34.03(+0.82%)

DOW
34,548.53
+318.19(+0.93%)