Saga Furs Oyj (HEL:SAGCV)
Finland · Delayed Price · Currency is EUR 7.75
+0.10 (1.31%)
Sep 8, 2025, 2:22 PM EET
Saga Furs Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 7.55 | 7.65 | 7.55 | 7.65 | 7.65 | 1.32% | 378 |
| Sep 4, 2025 | 7.65 | 7.65 | 7.55 | 7.55 | 7.55 | -1.31% | 124 |
| Sep 3, 2025 | 7.65 | 7.65 | 7.50 | 7.65 | 7.65 | 2.68% | 123 |
| Sep 2, 2025 | 7.60 | 7.60 | 7.45 | 7.45 | 7.45 | -1.97% | 512 |
| Sep 1, 2025 | 7.35 | 7.65 | 7.35 | 7.60 | 7.60 | 2.70% | 190 |
| Aug 29, 2025 | 7.35 | 7.40 | 7.35 | 7.40 | 7.40 | 0.68% | 34 |
| Aug 28, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -1.34% | 2,012 |
| Aug 27, 2025 | 7.45 | 7.45 | 7.35 | 7.45 | 7.45 | - | 401 |
| Aug 26, 2025 | 7.40 | 7.45 | 7.35 | 7.45 | 7.45 | 1.36% | 115 |
| Aug 25, 2025 | 7.45 | 7.45 | 7.35 | 7.35 | 7.35 | -1.34% | 163 |
| Aug 22, 2025 | 7.35 | 7.45 | 7.20 | 7.45 | 7.45 | - | 2,531 |
| Aug 21, 2025 | 7.25 | 7.45 | 7.20 | 7.45 | 7.45 | -0.67% | 2,047 |
| Aug 20, 2025 | 7.50 | 7.50 | 7.30 | 7.50 | 7.50 | - | 1,795 |
| Aug 19, 2025 | 7.50 | 7.50 | 7.35 | 7.50 | 7.50 | -0.66% | 866 |
| Aug 18, 2025 | 7.50 | 7.55 | 7.50 | 7.55 | 7.55 | -0.66% | 571 |
| Aug 15, 2025 | 7.55 | 7.60 | 7.40 | 7.60 | 7.60 | 4.83% | 3,798 |
| Aug 14, 2025 | 7.50 | 7.50 | 7.20 | 7.25 | 7.25 | -2.68% | 4,378 |
| Aug 13, 2025 | 7.50 | 7.60 | 7.45 | 7.45 | 7.45 | -0.67% | 1,450 |
| Aug 12, 2025 | 7.55 | 7.55 | 7.35 | 7.50 | 7.50 | -0.66% | 2,890 |
| Aug 11, 2025 | 7.65 | 7.80 | 7.50 | 7.55 | 7.55 | -0.66% | 1,426 |
| Aug 8, 2025 | 7.75 | 7.75 | 7.60 | 7.60 | 7.60 | -1.94% | 855 |
| Aug 7, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 1.97% | 601 |
| Aug 6, 2025 | 7.60 | 7.75 | 7.60 | 7.60 | 7.60 | - | 570 |
| Aug 5, 2025 | 7.80 | 7.80 | 7.60 | 7.60 | 7.60 | -2.56% | 621 |
| Aug 4, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.96% | 218 |
| Aug 1, 2025 | 7.85 | 7.90 | 7.65 | 7.65 | 7.65 | -2.55% | 662 |
| Jul 31, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.64% | 31 |
| Jul 30, 2025 | 7.80 | 7.95 | 7.80 | 7.80 | 7.80 | -3.11% | 50 |
| Jul 29, 2025 | 8.00 | 8.05 | 7.85 | 8.05 | 8.05 | - | 1,589 |
| Jul 28, 2025 | 8.05 | 8.05 | 8.00 | 8.05 | 8.05 | 0.63% | 399 |
| Jul 25, 2025 | 8.10 | 8.15 | 8.00 | 8.00 | 8.00 | - | 915 |
| Jul 24, 2025 | 8.00 | 8.10 | 8.00 | 8.00 | 8.00 | -1.23% | 742 |
| Jul 23, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 1 |
| Jul 22, 2025 | 8.05 | 8.15 | 8.00 | 8.10 | 8.10 | 0.62% | 213 |
| Jul 21, 2025 | 8.10 | 8.15 | 8.05 | 8.05 | 8.05 | -1.23% | 431 |
| Jul 18, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 1.24% | 1 |
| Jul 17, 2025 | 8.15 | 8.15 | 8.05 | 8.05 | 8.05 | 0.63% | 290 |
| Jul 16, 2025 | 8.20 | 8.20 | 8.00 | 8.00 | 8.00 | -1.23% | 613 |
| Jul 15, 2025 | 8.20 | 8.20 | 8.10 | 8.10 | 8.10 | - | 271 |
| Jul 14, 2025 | 8.15 | 8.15 | 8.10 | 8.10 | 8.10 | - | 167 |
| Jul 11, 2025 | 8.20 | 8.20 | 8.10 | 8.10 | 8.10 | -0.61% | 209 |
| Jul 10, 2025 | 8.20 | 8.20 | 8.15 | 8.15 | 8.15 | -0.61% | 8 |
| Jul 9, 2025 | 8.25 | 8.25 | 8.20 | 8.20 | 8.20 | 1.86% | 274 |
| Jul 8, 2025 | 8.15 | 8.15 | 8.05 | 8.05 | 8.05 | -0.62% | 62 |
| Jul 7, 2025 | 8.05 | 8.10 | 8.05 | 8.10 | 8.10 | 0.62% | 297 |
| Jul 4, 2025 | 8.10 | 8.10 | 8.00 | 8.05 | 8.05 | -0.62% | 315 |
| Jul 3, 2025 | 8.45 | 8.45 | 8.10 | 8.10 | 8.10 | -4.14% | 974 |
| Jul 2, 2025 | 8.20 | 8.45 | 8.10 | 8.45 | 8.45 | 3.68% | 1,341 |
| Jul 1, 2025 | 8.30 | 8.30 | 8.10 | 8.15 | 8.15 | -1.81% | 526 |
| Jun 30, 2025 | 8.65 | 8.65 | 8.30 | 8.30 | 8.30 | -4.05% | 854 |