Saga Furs Oyj (HEL:SAGCV)
Finland · Delayed Price · Currency is EUR 14.40
+0.05 (0.35%)
Jun 8, 2026, 10:00 AM EET
Saga Furs Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 14, 2026 | 14.30 | 14.30 | 14.00 | 14.15 | 13.48 | -1.74% | 4,291 |
| Apr 13, 2026 | 14.30 | 14.40 | 14.20 | 14.40 | 13.71 | - | 1,818 |
| Apr 10, 2026 | 14.05 | 14.50 | 14.05 | 14.40 | 13.71 | 2.49% | 2,958 |
| Apr 9, 2026 | 14.10 | 14.20 | 14.00 | 14.05 | 13.38 | 0.36% | 2,651 |
| Apr 8, 2026 | 13.70 | 14.20 | 13.70 | 14.00 | 13.33 | 3.32% | 7,983 |
| Apr 7, 2026 | 13.45 | 14.00 | 13.45 | 13.55 | 12.90 | 1.12% | 11,857 |
| Apr 2, 2026 | 13.00 | 13.50 | 12.70 | 13.40 | 12.76 | 3.08% | 2,252 |
| Apr 1, 2026 | 12.60 | 13.70 | 12.60 | 13.00 | 12.38 | 4.00% | 11,938 |
| Mar 31, 2026 | 13.30 | 13.30 | 12.30 | 12.50 | 11.90 | -5.30% | 7,424 |
| Mar 30, 2026 | 12.90 | 13.80 | 12.50 | 13.20 | 12.57 | 7.32% | 18,482 |
| Mar 27, 2026 | 10.60 | 12.40 | 10.60 | 12.30 | 11.71 | 18.27% | 21,047 |
| Mar 26, 2026 | 10.40 | 10.40 | 10.20 | 10.40 | 9.90 | - | 2,299 |
| Mar 25, 2026 | 10.30 | 10.40 | 10.30 | 10.40 | 9.90 | 1.96% | 2,081 |
| Mar 24, 2026 | 9.90 | 10.30 | 9.90 | 10.20 | 9.71 | 2.51% | 6,508 |