Saga Furs Oyj (HEL:SAGCV)
Finland · Delayed Price · Currency is EUR 14.00
+0.45 (3.32%)
Apr 8, 2026, 1:14 PM EET
Saga Furs Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 13.45 | 14.00 | 13.45 | 13.55 | 13.55 | 1.12% | 11,857 |
| Apr 2, 2026 | 13.00 | 13.50 | 12.70 | 13.40 | 13.40 | 3.08% | 2,252 |
| Apr 1, 2026 | 12.60 | 13.70 | 12.60 | 13.00 | 13.00 | 4.00% | 11,938 |
| Mar 31, 2026 | 13.30 | 13.30 | 12.30 | 12.50 | 12.50 | -5.30% | 7,424 |
| Mar 30, 2026 | 12.90 | 13.80 | 12.50 | 13.20 | 13.20 | 7.32% | 18,482 |
| Mar 27, 2026 | 10.60 | 12.40 | 10.60 | 12.30 | 12.30 | 18.27% | 21,047 |
| Mar 26, 2026 | 10.40 | 10.40 | 10.20 | 10.40 | 10.40 | - | 2,299 |
| Mar 25, 2026 | 10.30 | 10.40 | 10.30 | 10.40 | 10.40 | 1.96% | 2,081 |
| Mar 24, 2026 | 9.90 | 10.30 | 9.90 | 10.20 | 10.20 | 2.51% | 6,508 |
| Mar 23, 2026 | 10.00 | 10.00 | 9.70 | 9.95 | 9.95 | -0.50% | 1,778 |
| Mar 20, 2026 | 10.10 | 10.30 | 9.90 | 10.00 | 10.00 | -0.99% | 1,026 |
| Mar 19, 2026 | 10.10 | 10.30 | 10.10 | 10.10 | 10.10 | -2.88% | 2,991 |
| Mar 18, 2026 | 10.00 | 10.60 | 9.75 | 10.40 | 10.40 | 4.00% | 6,845 |
| Mar 17, 2026 | 9.90 | 10.10 | 9.80 | 10.00 | 10.00 | 0.50% | 1,508 |
| Mar 16, 2026 | 10.10 | 10.10 | 9.65 | 9.95 | 9.95 | -1.49% | 1,046 |
| Mar 13, 2026 | 10.00 | 10.20 | 9.90 | 10.10 | 10.10 | 2.02% | 1,511 |
| Mar 12, 2026 | 9.75 | 10.00 | 9.50 | 9.90 | 9.90 | 1.54% | 2,007 |
| Mar 11, 2026 | 9.45 | 9.75 | 9.45 | 9.75 | 9.75 | 3.17% | 1,392 |
| Mar 10, 2026 | 9.55 | 9.55 | 9.40 | 9.45 | 9.45 | 0.53% | 1,635 |
| Mar 9, 2026 | 9.50 | 9.55 | 9.30 | 9.40 | 9.40 | -0.53% | 3,987 |
| Mar 6, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -0.53% | 20 |
| Mar 5, 2026 | 9.30 | 9.60 | 9.30 | 9.50 | 9.50 | 2.15% | 2,852 |
| Mar 4, 2026 | 9.40 | 9.40 | 9.30 | 9.30 | 9.30 | 1.09% | 316 |
| Mar 3, 2026 | 9.30 | 9.45 | 9.20 | 9.20 | 9.20 | -2.13% | 309 |
| Mar 2, 2026 | 9.60 | 9.75 | 9.40 | 9.40 | 9.40 | -1.05% | 4,521 |
| Feb 27, 2026 | 9.70 | 9.75 | 9.50 | 9.50 | 9.50 | -2.06% | 9,398 |
| Feb 26, 2026 | 9.40 | 9.70 | 9.40 | 9.70 | 9.70 | 3.74% | 3,852 |
| Feb 25, 2026 | 9.70 | 9.70 | 9.35 | 9.35 | 9.35 | -2.60% | 2,981 |
| Feb 24, 2026 | 9.70 | 9.90 | 9.60 | 9.60 | 9.60 | -1.03% | 5,024 |
| Feb 23, 2026 | 9.15 | 9.70 | 9.15 | 9.70 | 9.70 | 6.59% | 5,493 |
| Feb 20, 2026 | 9.00 | 9.10 | 9.00 | 9.10 | 9.10 | 0.55% | 1,526 |
| Feb 19, 2026 | 8.90 | 9.10 | 8.90 | 9.05 | 9.05 | - | 1,480 |
| Feb 18, 2026 | 8.90 | 9.05 | 8.90 | 9.05 | 9.05 | - | 518 |
| Feb 17, 2026 | 9.05 | 9.15 | 9.05 | 9.05 | 9.05 | 1.69% | 3,064 |
| Feb 16, 2026 | 8.80 | 9.10 | 8.80 | 8.90 | 8.90 | 0.56% | 613 |
| Feb 13, 2026 | 9.00 | 9.00 | 8.85 | 8.85 | 8.85 | -0.56% | 1,101 |
| Feb 12, 2026 | 8.90 | 9.10 | 8.90 | 8.90 | 8.90 | 1.14% | 4,168 |
| Feb 11, 2026 | 9.15 | 9.15 | 8.80 | 8.80 | 8.80 | -1.12% | 626 |
| Feb 10, 2026 | 8.85 | 9.05 | 8.85 | 8.90 | 8.90 | 0.56% | 899 |
| Feb 9, 2026 | 8.90 | 8.90 | 8.75 | 8.85 | 8.85 | -0.56% | 1,312 |
| Feb 6, 2026 | 8.90 | 9.10 | 8.90 | 8.90 | 8.90 | -1.11% | 2,797 |
| Feb 5, 2026 | 8.75 | 9.05 | 8.75 | 9.00 | 9.00 | 0.56% | 6,665 |
| Feb 4, 2026 | 8.80 | 8.95 | 8.75 | 8.95 | 8.95 | 1.13% | 3,619 |
| Feb 3, 2026 | 8.75 | 8.90 | 8.75 | 8.85 | 8.85 | 1.72% | 3,081 |
| Feb 2, 2026 | 9.10 | 9.15 | 8.70 | 8.70 | 8.70 | -3.33% | 4,324 |
| Jan 30, 2026 | 8.55 | 9.00 | 8.55 | 9.00 | 9.00 | 7.14% | 8,466 |
| Jan 29, 2026 | 8.55 | 8.55 | 8.00 | 8.40 | 8.40 | -2.33% | 5,565 |
| Jan 28, 2026 | 9.10 | 9.10 | 8.60 | 8.60 | 8.60 | -3.91% | 1,398 |
| Jan 27, 2026 | 8.95 | 9.80 | 8.75 | 8.95 | 8.95 | 2.87% | 12,978 |
| Jan 26, 2026 | 8.20 | 8.70 | 8.20 | 8.70 | 8.70 | 8.07% | 7,044 |