Saga Furs Oyj (HEL:SAGCV)
Finland · Delayed Price · Currency is EUR 16.00
+0.20 (1.27%)
Oct 7, 2026, 6:22 PM EET
Saga Furs Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 15.75 | 16.00 | 15.75 | 16.00 | 16.00 | 1.27% | 1,467 |
| Oct 6, 2026 | 15.65 | 16.10 | 15.65 | 15.80 | 15.80 | -2.47% | 2,024 |
| Oct 5, 2026 | 16.40 | 16.50 | 15.95 | 16.20 | 16.20 | - | 1,153 |
| Oct 2, 2026 | 15.95 | 16.50 | 15.95 | 16.20 | 16.20 | 1.89% | 1,343 |
| Oct 1, 2026 | 16.20 | 16.25 | 15.90 | 15.90 | 15.90 | -1.24% | 1,139 |
| Sep 30, 2026 | 16.20 | 16.30 | 16.05 | 16.10 | 16.10 | 0.31% | 524 |
| Sep 29, 2026 | 16.35 | 16.35 | 16.05 | 16.05 | 16.05 | -1.83% | 272 |
| Sep 28, 2026 | 16.50 | 16.50 | 16.05 | 16.35 | 16.35 | 2.19% | 981 |
| Sep 25, 2026 | 16.25 | 16.65 | 15.50 | 16.00 | 16.00 | -3.90% | 3,427 |
| Sep 24, 2026 | 16.45 | 16.70 | 16.05 | 16.65 | 16.65 | 0.91% | 5,299 |
| Sep 23, 2026 | 15.65 | 16.75 | 15.50 | 16.50 | 16.50 | 5.43% | 5,691 |
| Sep 22, 2026 | 15.30 | 15.65 | 15.30 | 15.65 | 15.65 | 3.99% | 1,262 |
| Sep 21, 2026 | 15.05 | 15.25 | 14.90 | 15.05 | 15.05 | -2.27% | 1,991 |
| Sep 18, 2026 | 15.95 | 16.00 | 14.55 | 15.40 | 15.40 | -3.75% | 4,418 |
| Sep 17, 2026 | 16.20 | 16.20 | 15.85 | 16.00 | 16.00 | -0.93% | 837 |
| Sep 16, 2026 | 16.20 | 16.25 | 15.95 | 16.15 | 16.15 | -0.31% | 288 |
| Sep 15, 2026 | 16.35 | 16.35 | 16.00 | 16.20 | 16.20 | -0.92% | 556 |
| Sep 14, 2026 | 16.25 | 16.45 | 16.05 | 16.35 | 16.35 | - | 1,461 |
| Sep 11, 2026 | 16.20 | 16.45 | 16.20 | 16.35 | 16.35 | 0.93% | 872 |
| Sep 10, 2026 | 16.00 | 16.20 | 15.90 | 16.20 | 16.20 | 1.25% | 1,090 |
| Sep 9, 2026 | 15.60 | 16.00 | 15.60 | 16.00 | 16.00 | 0.95% | 3,411 |
| Sep 8, 2026 | 16.00 | 16.15 | 15.85 | 15.85 | 15.85 | -3.06% | 2,266 |
| Sep 7, 2026 | 16.00 | 16.35 | 16.00 | 16.35 | 16.35 | 2.19% | 1,323 |
| Sep 4, 2026 | 16.45 | 16.45 | 15.75 | 16.00 | 16.00 | -3.03% | 2,161 |
| Sep 3, 2026 | 16.35 | 16.50 | 16.20 | 16.50 | 16.50 | 1.85% | 1,377 |
| Sep 2, 2026 | 16.45 | 16.45 | 16.15 | 16.20 | 16.20 | 0.62% | 427 |
| Sep 1, 2026 | 16.40 | 16.45 | 16.10 | 16.10 | 16.10 | - | 2,179 |
| Aug 31, 2026 | 15.95 | 16.45 | 15.95 | 16.10 | 16.10 | 2.55% | 1,869 |
| Aug 28, 2026 | 15.85 | 16.00 | 15.70 | 15.70 | 15.70 | - | 875 |
| Aug 27, 2026 | 16.00 | 16.00 | 15.45 | 15.70 | 15.70 | -1.88% | 387 |
| Aug 26, 2026 | 15.65 | 16.00 | 15.60 | 16.00 | 16.00 | 3.90% | 2,212 |
| Aug 25, 2026 | 15.50 | 15.60 | 15.30 | 15.40 | 15.40 | 1.32% | 982 |
| Aug 24, 2026 | 14.50 | 15.80 | 14.50 | 15.20 | 15.20 | 3.40% | 3,271 |
| Aug 21, 2026 | 14.50 | 14.80 | 14.50 | 14.70 | 14.70 | 0.68% | 841 |
| Aug 20, 2026 | 14.45 | 14.70 | 14.45 | 14.60 | 14.60 | 0.69% | 108 |
| Aug 19, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.34% | 498 |
| Aug 18, 2026 | 14.85 | 14.85 | 14.55 | 14.55 | 14.55 | -1.69% | 613 |
| Aug 17, 2026 | 14.75 | 14.85 | 14.70 | 14.80 | 14.80 | 0.68% | 3,345 |
| Aug 14, 2026 | 14.60 | 14.75 | 14.60 | 14.70 | 14.70 | - | 617 |
| Aug 13, 2026 | 14.55 | 14.70 | 14.55 | 14.70 | 14.70 | -0.34% | 707 |
| Aug 12, 2026 | 14.55 | 14.75 | 14.50 | 14.75 | 14.75 | 1.03% | 421 |
| Aug 11, 2026 | 14.10 | 14.60 | 14.10 | 14.60 | 14.60 | -0.34% | 637 |
| Aug 10, 2026 | 14.45 | 14.65 | 14.45 | 14.65 | 14.65 | 1.03% | 473 |
| 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 |