Saga Furs Oyj (HEL:SAGCV)
Finland · Delayed Price · Currency is EUR 15.10
+0.30 (2.03%)
Apr 28, 2026, 6:29 PM EET
Saga Furs Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 23, 2026 | 10.00 | 10.00 | 9.70 | 9.95 | 9.48 | -0.50% | 1,778 |
| Mar 20, 2026 | 10.10 | 10.30 | 9.90 | 10.00 | 9.52 | -0.99% | 1,026 |
| Mar 19, 2026 | 10.10 | 10.30 | 10.10 | 10.10 | 9.62 | -2.88% | 2,991 |
| Mar 18, 2026 | 10.00 | 10.60 | 9.75 | 10.40 | 9.90 | 4.00% | 6,845 |
| Mar 17, 2026 | 9.90 | 10.10 | 9.80 | 10.00 | 9.52 | 0.50% | 1,508 |
| Mar 16, 2026 | 10.10 | 10.10 | 9.65 | 9.95 | 9.48 | -1.49% | 1,046 |
| Mar 13, 2026 | 10.00 | 10.20 | 9.90 | 10.10 | 9.62 | 2.02% | 1,511 |
| Mar 12, 2026 | 9.75 | 10.00 | 9.50 | 9.90 | 9.43 | 1.54% | 2,007 |
| Mar 11, 2026 | 9.45 | 9.75 | 9.45 | 9.75 | 9.29 | 3.17% | 1,392 |
| Mar 10, 2026 | 9.55 | 9.55 | 9.40 | 9.45 | 9.00 | 0.53% | 1,635 |
| Mar 9, 2026 | 9.50 | 9.55 | 9.30 | 9.40 | 8.95 | -0.53% | 3,987 |
| Mar 6, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.00 | -0.53% | 20 |
| Mar 5, 2026 | 9.30 | 9.60 | 9.30 | 9.50 | 9.05 | 2.15% | 2,852 |
| Mar 4, 2026 | 9.40 | 9.40 | 9.30 | 9.30 | 8.86 | 1.09% | 316 |
| Mar 3, 2026 | 9.30 | 9.45 | 9.20 | 9.20 | 8.76 | -2.13% | 309 |
| Mar 2, 2026 | 9.60 | 9.75 | 9.40 | 9.40 | 8.95 | -1.05% | 4,521 |
| Feb 27, 2026 | 9.70 | 9.75 | 9.50 | 9.50 | 9.05 | -2.06% | 9,398 |
| Feb 26, 2026 | 9.40 | 9.70 | 9.40 | 9.70 | 9.24 | 3.74% | 3,852 |
| Feb 25, 2026 | 9.70 | 9.70 | 9.35 | 9.35 | 8.90 | -2.60% | 2,981 |
| Feb 24, 2026 | 9.70 | 9.90 | 9.60 | 9.60 | 9.14 | -1.03% | 5,024 |
| Feb 23, 2026 | 9.15 | 9.70 | 9.15 | 9.70 | 9.24 | 6.59% | 5,493 |
| Feb 20, 2026 | 9.00 | 9.10 | 9.00 | 9.10 | 8.67 | 0.55% | 1,526 |
| Feb 19, 2026 | 8.90 | 9.10 | 8.90 | 9.05 | 8.62 | - | 1,480 |
| Feb 18, 2026 | 8.90 | 9.05 | 8.90 | 9.05 | 8.62 | - | 518 |
| Feb 17, 2026 | 9.05 | 9.15 | 9.05 | 9.05 | 8.62 | 1.69% | 3,064 |
| Feb 16, 2026 | 8.80 | 9.10 | 8.80 | 8.90 | 8.48 | 0.56% | 613 |