Saga Furs Oyj (HEL:SAGCV)
Finland · Delayed Price · Currency is EUR 6.70
+0.10 (1.52%)
At close: Dec 19, 2025
Saga Furs Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 6.55 | 6.70 | 6.55 | 6.70 | 6.70 | 1.52% | 5,212 |
| Dec 18, 2025 | 6.50 | 6.60 | 6.50 | 6.60 | 6.60 | 2.33% | 3,624 |
| Dec 17, 2025 | 6.40 | 6.50 | 6.35 | 6.45 | 6.45 | 0.78% | 3,925 |
| Dec 16, 2025 | 6.30 | 6.40 | 6.30 | 6.40 | 6.40 | 0.79% | 4,571 |
| Dec 15, 2025 | 6.40 | 6.40 | 6.30 | 6.35 | 6.35 | -0.78% | 3,378 |
| Dec 12, 2025 | 6.35 | 6.40 | 6.30 | 6.40 | 6.40 | 0.79% | 2,309 |
| Dec 11, 2025 | 6.45 | 6.45 | 6.30 | 6.35 | 6.35 | -1.55% | 6,076 |
| Dec 10, 2025 | 6.40 | 6.45 | 6.40 | 6.45 | 6.45 | - | 823 |
| Dec 9, 2025 | 6.40 | 6.45 | 6.35 | 6.45 | 6.45 | 0.78% | 1,935 |
| Dec 8, 2025 | 6.40 | 6.50 | 6.35 | 6.40 | 6.40 | -1.54% | 3,070 |
| Dec 5, 2025 | 6.65 | 6.65 | 6.40 | 6.50 | 6.50 | 0.78% | 3,720 |
| Dec 4, 2025 | 6.55 | 6.55 | 6.40 | 6.45 | 6.45 | - | 1,992 |
| Dec 3, 2025 | 6.45 | 6.50 | 6.40 | 6.45 | 6.45 | - | 3,080 |
| Dec 2, 2025 | 6.50 | 6.50 | 6.40 | 6.45 | 6.45 | -0.77% | 14,778 |
| Dec 1, 2025 | 6.45 | 6.75 | 6.45 | 6.50 | 6.50 | -2.99% | 597 |
| Nov 28, 2025 | 6.50 | 6.70 | 6.45 | 6.70 | 6.70 | 2.29% | 3,077 |
| Nov 27, 2025 | 6.55 | 6.55 | 6.45 | 6.55 | 6.55 | 0.77% | 1,343 |
| Nov 26, 2025 | 6.45 | 6.60 | 6.45 | 6.50 | 6.50 | 0.78% | 967 |
| Nov 25, 2025 | 6.55 | 6.55 | 6.45 | 6.45 | 6.45 | -1.53% | 1,420 |
| Nov 24, 2025 | 6.60 | 6.60 | 6.40 | 6.55 | 6.55 | -0.76% | 5,425 |
| Nov 21, 2025 | 6.70 | 6.70 | 6.45 | 6.60 | 6.60 | 0.76% | 4,368 |
| Nov 20, 2025 | 6.75 | 6.75 | 6.55 | 6.55 | 6.55 | -2.96% | 4,401 |
| Nov 19, 2025 | 6.55 | 6.75 | 6.55 | 6.75 | 6.75 | 3.05% | 1,754 |
| Nov 18, 2025 | 6.55 | 6.55 | 6.50 | 6.55 | 6.55 | 0.77% | 800 |
| Nov 17, 2025 | 6.60 | 6.60 | 6.50 | 6.50 | 6.50 | - | 1,472 |
| Nov 14, 2025 | 6.60 | 6.60 | 6.45 | 6.50 | 6.50 | -1.52% | 1,605 |
| Nov 13, 2025 | 6.55 | 6.65 | 6.55 | 6.60 | 6.60 | 0.76% | 1,052 |
| Nov 12, 2025 | 6.65 | 6.65 | 6.55 | 6.55 | 6.55 | -1.50% | 1,786 |
| Nov 11, 2025 | 6.55 | 6.65 | 6.55 | 6.65 | 6.65 | 1.53% | 889 |
| Nov 10, 2025 | 6.65 | 6.65 | 6.50 | 6.55 | 6.55 | -0.76% | 3,472 |
| Nov 7, 2025 | 6.60 | 6.75 | 6.60 | 6.60 | 6.60 | -1.49% | 5,180 |
| Nov 6, 2025 | 6.65 | 6.70 | 6.55 | 6.70 | 6.70 | 0.75% | 1,799 |
| Nov 5, 2025 | 6.65 | 6.65 | 6.55 | 6.65 | 6.65 | 0.76% | 489 |
| Nov 4, 2025 | 6.60 | 6.75 | 6.60 | 6.60 | 6.60 | -0.75% | 4,077 |
| Nov 3, 2025 | 6.70 | 6.75 | 6.55 | 6.65 | 6.65 | -0.75% | 6,348 |
| Oct 31, 2025 | 6.75 | 6.85 | 6.70 | 6.70 | 6.70 | -0.74% | 1,826 |
| Oct 30, 2025 | 6.85 | 6.85 | 6.75 | 6.75 | 6.75 | -1.46% | 1,217 |
| Oct 29, 2025 | 6.95 | 7.15 | 6.85 | 6.85 | 6.85 | -2.84% | 3,958 |
| Oct 28, 2025 | 6.90 | 7.05 | 6.80 | 7.05 | 7.05 | 2.17% | 2,290 |
| Oct 27, 2025 | 6.90 | 6.95 | 6.90 | 6.90 | 6.90 | -0.72% | 92 |
| Oct 24, 2025 | 6.95 | 7.00 | 6.90 | 6.95 | 6.95 | - | 3,467 |
| Oct 23, 2025 | 6.95 | 6.95 | 6.80 | 6.95 | 6.95 | 1.46% | 1,156 |
| Oct 22, 2025 | 7.00 | 7.05 | 6.85 | 6.85 | 6.85 | -1.44% | 1,444 |
| Oct 21, 2025 | 6.95 | 6.95 | 6.85 | 6.95 | 6.95 | -2.11% | 5,820 |
| Oct 20, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 1.43% | 80 |
| Oct 17, 2025 | 6.95 | 7.05 | 6.90 | 7.00 | 7.00 | - | 691 |
| Oct 16, 2025 | 7.00 | 7.15 | 7.00 | 7.00 | 7.00 | 0.72% | 2,680 |
| Oct 15, 2025 | 6.90 | 6.95 | 6.85 | 6.95 | 6.95 | 0.72% | 1,863 |
| Oct 14, 2025 | 6.90 | 6.95 | 6.90 | 6.90 | 6.90 | - | 566 |
| Oct 13, 2025 | 6.95 | 6.95 | 6.90 | 6.90 | 6.90 | - | 707 |