Saga Pure ASA (OSL:SAGA)
Norway · Delayed Price · Currency is NOK 1.465
-0.005 (-0.34%)
Apr 1, 2026, 1:05 PM CET
Saga Pure ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 1.48 | 1.49 | 1.47 | 1.47 | 1.47 | -0.34% | 31,956 |
| Mar 31, 2026 | 1.48 | 1.49 | 1.47 | 1.47 | 1.47 | - | 142,769 |
| Mar 30, 2026 | 1.47 | 1.50 | 1.47 | 1.47 | 1.47 | -1.34% | 144,976 |
| Mar 27, 2026 | 1.50 | 1.50 | 1.47 | 1.49 | 1.49 | 0.34% | 148,579 |
| Mar 26, 2026 | 1.49 | 1.49 | 1.48 | 1.49 | 1.49 | -1.00% | 52,469 |
| Mar 25, 2026 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | - | 253,491 |
| Mar 24, 2026 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | - | 203,433 |
| Mar 23, 2026 | 1.52 | 1.52 | 1.49 | 1.50 | 1.50 | 0.67% | 54,208 |
| Mar 20, 2026 | 1.50 | 1.52 | 1.49 | 1.49 | 1.49 | -1.00% | 14,163 |
| Mar 19, 2026 | 1.50 | 1.52 | 1.50 | 1.51 | 1.51 | - | 238,988 |
| Mar 18, 2026 | 1.50 | 1.54 | 1.50 | 1.51 | 1.51 | 0.33% | 309,602 |
| Mar 17, 2026 | 1.52 | 1.53 | 1.50 | 1.50 | 1.50 | -1.32% | 499,046 |
| Mar 16, 2026 | 1.52 | 1.55 | 1.50 | 1.52 | 1.52 | 0.66% | 98,940 |
| Mar 13, 2026 | 1.50 | 1.51 | 1.49 | 1.51 | 1.51 | 0.67% | 378,251 |
| Mar 12, 2026 | 1.51 | 1.53 | 1.50 | 1.50 | 1.50 | -0.33% | 76,277 |
| Mar 11, 2026 | 1.51 | 1.53 | 1.50 | 1.51 | 1.51 | -0.66% | 925,096 |
| Mar 10, 2026 | 1.50 | 1.55 | 1.50 | 1.52 | 1.52 | 1.00% | 148,009 |
| Mar 9, 2026 | 1.51 | 1.52 | 1.50 | 1.50 | 1.50 | -1.32% | 252,041 |
| Mar 6, 2026 | 1.52 | 1.53 | 1.50 | 1.52 | 1.52 | - | 138,968 |
| Mar 5, 2026 | 1.52 | 1.55 | 1.51 | 1.52 | 1.52 | -0.33% | 314,696 |
| Mar 4, 2026 | 1.52 | 1.53 | 1.52 | 1.53 | 1.53 | - | 101,885 |
| Mar 3, 2026 | 1.53 | 1.55 | 1.52 | 1.53 | 1.53 | -0.33% | 206,510 |
| Mar 2, 2026 | 1.53 | 1.55 | 1.52 | 1.53 | 1.53 | -1.29% | 171,087 |
| Feb 27, 2026 | 1.58 | 1.58 | 1.54 | 1.55 | 1.55 | 0.65% | 121,707 |
| Feb 26, 2026 | 1.46 | 1.56 | 1.46 | 1.54 | 1.54 | -0.32% | 1,364,903 |
| Feb 25, 2026 | 1.50 | 1.55 | 1.50 | 1.55 | 1.55 | 1.64% | 1,269,716 |
| Feb 24, 2026 | 1.52 | 1.54 | 1.50 | 1.52 | 1.52 | -1.30% | 341,833 |
| Feb 23, 2026 | 1.49 | 1.54 | 1.49 | 1.54 | 1.54 | 3.70% | 780,052 |
| Feb 20, 2026 | 1.51 | 1.51 | 1.48 | 1.49 | 1.49 | -1.00% | 101,923 |
| Feb 19, 2026 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | 0.67% | 64,926 |
| Feb 18, 2026 | 1.48 | 1.50 | 1.48 | 1.49 | 1.49 | - | 115,996 |
| Feb 17, 2026 | 1.48 | 1.50 | 1.48 | 1.49 | 1.49 | - | 543,488 |
| Feb 16, 2026 | 1.49 | 1.50 | 1.49 | 1.49 | 1.49 | - | 89,427 |
| Feb 13, 2026 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | - | 139,078 |
| Feb 12, 2026 | 1.49 | 1.50 | 1.49 | 1.49 | 1.49 | -0.67% | 806,983 |
| Feb 11, 2026 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | - | 93,132 |
| Feb 10, 2026 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | 0.67% | 83,382 |
| Feb 9, 2026 | 1.50 | 1.52 | 1.49 | 1.49 | 1.49 | -1.97% | 28,283 |
| Feb 6, 2026 | 1.50 | 1.53 | 1.49 | 1.52 | 1.52 | 1.33% | 453,584 |
| Feb 5, 2026 | 1.51 | 1.51 | 1.49 | 1.50 | 1.50 | - | 375,602 |
| Feb 4, 2026 | 1.54 | 1.54 | 1.49 | 1.50 | 1.50 | 0.33% | 233,803 |
| Feb 3, 2026 | 1.52 | 1.54 | 1.50 | 1.50 | 1.50 | -0.99% | 84,710 |
| Feb 2, 2026 | 1.49 | 1.52 | 1.49 | 1.51 | 1.51 | 0.33% | 856,914 |
| Jan 30, 2026 | 1.54 | 1.54 | 1.51 | 1.51 | 1.51 | -0.99% | 155,925 |
| Jan 29, 2026 | 1.53 | 1.54 | 1.51 | 1.52 | 1.52 | -0.98% | 110,680 |
| Jan 28, 2026 | 1.54 | 1.54 | 1.53 | 1.54 | 1.54 | -0.32% | 5,566 |
| Jan 27, 2026 | 1.53 | 1.55 | 1.53 | 1.54 | 1.54 | -0.65% | 247,418 |
| Jan 26, 2026 | 1.54 | 1.55 | 1.51 | 1.55 | 1.55 | 0.65% | 102,531 |
| Jan 23, 2026 | 1.53 | 1.55 | 1.53 | 1.54 | 1.54 | 0.33% | 13,282 |
| Jan 22, 2026 | 1.55 | 1.55 | 1.54 | 1.54 | 1.54 | - | 197,219 |