Saga Furs Oyj (HEL:SAGCV)
Finland · Delayed Price · Currency is EUR 14.95
-0.05 (-0.33%)
Jun 26, 2026, 6:23 PM EET
Saga Furs Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 14.80 | 15.30 | 14.35 | 14.95 | 14.95 | -0.33% | 2,013 |
| Jun 25, 2026 | 15.20 | 15.20 | 14.45 | 15.00 | 15.00 | -0.99% | 2,227 |
| Jun 24, 2026 | 15.10 | 15.15 | 14.90 | 15.15 | 15.15 | 1.34% | 4,201 |
| Jun 23, 2026 | 15.00 | 15.00 | 14.85 | 14.95 | 14.95 | -0.33% | 1,734 |
| Jun 22, 2026 | 14.90 | 15.05 | 14.75 | 15.00 | 15.00 | 2.39% | 1,655 |
| Jun 18, 2026 | 14.90 | 14.90 | 14.45 | 14.65 | 14.65 | -0.34% | 753 |
| Jun 17, 2026 | 14.90 | 14.95 | 14.70 | 14.70 | 14.70 | -0.68% | 551 |
| Jun 16, 2026 | 14.90 | 14.90 | 14.80 | 14.80 | 14.80 | -1.00% | 698 |
| Jun 15, 2026 | 14.80 | 14.95 | 14.60 | 14.95 | 14.95 | 1.01% | 2,626 |
| Jun 12, 2026 | 14.65 | 14.80 | 14.25 | 14.80 | 14.80 | 1.02% | 2,745 |
| Jun 11, 2026 | 14.50 | 14.65 | 14.50 | 14.65 | 14.65 | 1.38% | 445 |
| Jun 10, 2026 | 14.40 | 14.65 | 14.40 | 14.45 | 14.45 | -1.03% | 2,629 |
| Jun 9, 2026 | 14.65 | 14.65 | 14.40 | 14.60 | 14.60 | -0.68% | 1,087 |
| Jun 8, 2026 | 14.40 | 14.70 | 14.35 | 14.70 | 14.70 | 2.44% | 1,039 |
| Jun 5, 2026 | 14.75 | 14.75 | 14.35 | 14.35 | 14.35 | -3.04% | 439 |
| Jun 4, 2026 | 14.60 | 14.80 | 14.60 | 14.80 | 14.80 | 0.68% | 547 |
| Jun 3, 2026 | 14.50 | 14.70 | 14.15 | 14.70 | 14.70 | 1.38% | 1,566 |
| Jun 2, 2026 | 14.40 | 14.60 | 14.30 | 14.50 | 14.50 | 0.35% | 3,327 |
| Jun 1, 2026 | 14.40 | 14.60 | 14.35 | 14.45 | 14.45 | - | 1,581 |
| May 29, 2026 | 14.50 | 14.65 | 14.25 | 14.45 | 14.45 | -1.03% | 1,086 |
| May 28, 2026 | 14.65 | 14.75 | 14.10 | 14.60 | 14.60 | -0.34% | 1,884 |
| May 27, 2026 | 14.85 | 14.85 | 14.65 | 14.65 | 14.65 | -1.35% | 1,566 |
| May 26, 2026 | 14.65 | 14.85 | 14.50 | 14.85 | 14.85 | 1.02% | 1,280 |
| May 25, 2026 | 14.30 | 14.80 | 14.30 | 14.70 | 14.70 | 3.16% | 2,054 |
| May 22, 2026 | 14.45 | 14.70 | 14.25 | 14.25 | 14.25 | -3.06% | 1,555 |
| May 21, 2026 | 14.50 | 14.70 | 14.45 | 14.70 | 14.70 | 1.73% | 1,513 |
| May 20, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 1.40% | 624 |
| May 19, 2026 | 14.30 | 14.40 | 14.10 | 14.25 | 14.25 | 0.71% | 877 |
| May 18, 2026 | 14.15 | 14.40 | 14.15 | 14.15 | 14.15 | - | 1,812 |
| May 15, 2026 | 14.00 | 14.15 | 14.00 | 14.15 | 14.15 | - | 452 |
| May 13, 2026 | 13.95 | 14.20 | 13.95 | 14.15 | 14.15 | 1.80% | 1,356 |
| May 12, 2026 | 13.90 | 14.10 | 13.60 | 13.90 | 13.90 | 2.96% | 3,218 |
| May 11, 2026 | 13.75 | 14.45 | 13.20 | 13.50 | 13.50 | -1.46% | 2,939 |
| May 8, 2026 | 13.45 | 14.00 | 13.45 | 13.70 | 13.70 | 1.86% | 2,186 |
| May 7, 2026 | 13.20 | 13.50 | 13.15 | 13.45 | 13.45 | 1.13% | 1,746 |
| May 6, 2026 | 13.05 | 13.45 | 13.05 | 13.30 | 13.30 | 2.31% | 1,207 |
| May 5, 2026 | 13.85 | 13.85 | 13.00 | 13.00 | 13.00 | -6.14% | 6,829 |
| May 4, 2026 | 14.35 | 14.35 | 13.80 | 13.85 | 13.85 | -3.15% | 3,801 |
| Apr 30, 2026 | 14.30 | 14.35 | 13.85 | 14.30 | 14.30 | -1.72% | 1,557 |
| Apr 29, 2026 | 14.65 | 14.70 | 14.25 | 14.55 | 14.55 | 1.18% | 1,952 |
| Apr 28, 2026 | 14.80 | 15.10 | 14.55 | 15.10 | 14.38 | 2.03% | 6,962 |
| Apr 27, 2026 | 14.40 | 15.00 | 14.35 | 14.80 | 14.09 | 3.14% | 9,246 |
| Apr 24, 2026 | 14.40 | 14.45 | 14.15 | 14.35 | 13.67 | -0.35% | 2,694 |
| Apr 23, 2026 | 14.50 | 14.60 | 14.40 | 14.40 | 13.71 | -0.69% | 1,040 |
| Apr 22, 2026 | 14.50 | 14.50 | 14.35 | 14.50 | 13.81 | - | 2,230 |
| Apr 21, 2026 | 14.30 | 14.50 | 14.25 | 14.50 | 13.81 | - | 1,922 |
| Apr 20, 2026 | 14.50 | 14.50 | 14.25 | 14.50 | 13.81 | - | 3,158 |
| Apr 17, 2026 | 14.55 | 14.60 | 14.40 | 14.50 | 13.81 | - | 3,314 |
| Apr 16, 2026 | 14.15 | 14.55 | 14.15 | 14.50 | 13.81 | 2.47% | 2,763 |
| Apr 15, 2026 | 14.20 | 14.20 | 14.00 | 14.15 | 13.48 | - | 1,503 |