Saga Furs Oyj (HEL:SAGCV)
Finland · Delayed Price · Currency is EUR 14.50
-0.05 (-0.34%)
Aug 7, 2026, 6:09 PM EET
Saga Furs Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 14.50 | 14.55 | 14.30 | 14.50 | 14.50 | -0.34% | 925 |
| Aug 6, 2026 | 14.30 | 14.55 | 14.30 | 14.55 | 14.55 | 1.75% | 629 |
| Aug 5, 2026 | 14.45 | 14.55 | 14.20 | 14.30 | 14.30 | -1.38% | 653 |
| Aug 4, 2026 | 14.45 | 14.50 | 14.05 | 14.50 | 14.50 | - | 2,183 |
| Aug 3, 2026 | 14.25 | 14.50 | 14.25 | 14.50 | 14.50 | 3.20% | 423 |
| Jul 31, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - | 300 |
| Jul 30, 2026 | 14.05 | 14.10 | 14.05 | 14.05 | 14.05 | -0.35% | 186 |
| Jul 29, 2026 | 14.15 | 14.30 | 14.05 | 14.10 | 14.10 | - | 882 |
| Jul 28, 2026 | 14.05 | 14.10 | 14.05 | 14.10 | 14.10 | 0.36% | 911 |
| Jul 27, 2026 | 14.15 | 14.30 | 14.05 | 14.05 | 14.05 | - | 983 |
| Jul 24, 2026 | 14.10 | 14.35 | 14.05 | 14.05 | 14.05 | -0.35% | 1,384 |
| Jul 23, 2026 | 14.50 | 14.50 | 14.10 | 14.10 | 14.10 | -2.76% | 1,965 |
| Jul 22, 2026 | 14.50 | 14.75 | 14.50 | 14.50 | 14.50 | - | 243 |
| Jul 21, 2026 | 14.10 | 14.50 | 14.10 | 14.50 | 14.50 | - | 1,194 |
| Jul 20, 2026 | 14.55 | 14.70 | 14.50 | 14.50 | 14.50 | -0.68% | 844 |
| Jul 17, 2026 | 14.50 | 14.60 | 14.50 | 14.60 | 14.60 | 0.69% | 209 |
| Jul 16, 2026 | 14.75 | 14.75 | 14.50 | 14.50 | 14.50 | -0.68% | 763 |
| Jul 15, 2026 | 14.15 | 14.75 | 14.15 | 14.60 | 14.60 | - | 637 |
| Jul 14, 2026 | 14.20 | 14.70 | 14.20 | 14.60 | 14.60 | 2.10% | 438 |
| Jul 13, 2026 | 14.80 | 15.00 | 14.30 | 14.30 | 14.30 | -3.38% | 201 |
| Jul 10, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | 192 |
| Jul 9, 2026 | 14.70 | 14.80 | 14.70 | 14.80 | 14.80 | 1.02% | 958 |
| Jul 8, 2026 | 14.40 | 14.65 | 14.40 | 14.65 | 14.65 | 1.38% | 1,903 |
| Jul 7, 2026 | 14.75 | 15.05 | 14.20 | 14.45 | 14.45 | -2.03% | 1,476 |
| Jul 6, 2026 | 14.30 | 14.85 | 14.25 | 14.75 | 14.75 | 1.72% | 3,480 |
| Jul 3, 2026 | 14.25 | 16.10 | 14.25 | 14.50 | 14.50 | -3.33% | 7,848 |
| Jul 2, 2026 | 15.20 | 15.20 | 14.60 | 15.00 | 15.00 | -0.66% | 3,173 |
| Jul 1, 2026 | 15.15 | 15.20 | 14.80 | 15.10 | 15.10 | - | 2,411 |
| Jun 30, 2026 | 15.05 | 15.20 | 15.05 | 15.10 | 15.10 | -0.66% | 674 |
| Jun 29, 2026 | 15.00 | 15.20 | 15.00 | 15.20 | 15.20 | 1.67% | 2,833 |
| 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 |