Saga Pure ASA (OSL:SAGA)
Norway · Delayed Price · Currency is NOK 1.595
-0.005 (-0.31%)
Jun 25, 2026, 4:25 PM CET
Saga Pure ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 1.60 | 1.61 | 1.60 | 1.60 | 1.60 | -0.31% | 695,098 |
| Jun 23, 2026 | 1.60 | 1.61 | 1.59 | 1.61 | 1.61 | 0.63% | 1,283,559 |
| Jun 22, 2026 | 1.60 | 1.60 | 1.58 | 1.60 | 1.60 | 0.95% | 231,689 |
| Jun 19, 2026 | 1.58 | 1.60 | 1.58 | 1.58 | 1.58 | - | 578,324 |
| Jun 18, 2026 | 1.51 | 1.60 | 1.51 | 1.58 | 1.58 | 1.28% | 1,631,750 |
| Jun 17, 2026 | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | -0.95% | 24,834 |
| Jun 16, 2026 | 1.57 | 1.58 | 1.50 | 1.58 | 1.58 | 0.32% | 58,149 |
| Jun 15, 2026 | 1.51 | 1.57 | 1.51 | 1.57 | 1.57 | 1.29% | 41,272 |
| Jun 12, 2026 | 1.50 | 1.55 | 1.50 | 1.55 | 1.55 | 1.31% | 340,287 |
| Jun 11, 2026 | 1.52 | 1.55 | 1.52 | 1.53 | 1.53 | -0.97% | 64,847 |
| Jun 10, 2026 | 1.54 | 1.55 | 1.47 | 1.55 | 1.55 | 1.31% | 379,664 |
| Jun 9, 2026 | 1.51 | 1.54 | 1.51 | 1.53 | 1.53 | -0.65% | 404,078 |
| Jun 8, 2026 | 1.49 | 1.54 | 1.49 | 1.54 | 1.54 | 5.86% | 1,404,285 |
| Jun 5, 2026 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | - | 56,387 |
| Jun 4, 2026 | 1.43 | 1.47 | 1.43 | 1.45 | 1.45 | - | 57,014 |
| Jun 3, 2026 | 1.45 | 1.47 | 1.45 | 1.45 | 1.45 | - | 2,791 |
| Jun 2, 2026 | 1.44 | 1.47 | 1.44 | 1.45 | 1.45 | 1.40% | 320,215 |
| Jun 1, 2026 | 1.45 | 1.47 | 1.43 | 1.43 | 1.43 | -1.72% | 35,056 |
| May 29, 2026 | 1.46 | 1.47 | 1.44 | 1.46 | 1.46 | 1.04% | 313,831 |
| May 28, 2026 | 1.45 | 1.45 | 1.43 | 1.44 | 1.44 | -0.69% | 10,459 |
| May 27, 2026 | 1.44 | 1.47 | 1.44 | 1.45 | 1.45 | 0.35% | 63,098 |
| May 26, 2026 | 1.45 | 1.47 | 1.45 | 1.45 | 1.45 | -1.70% | 118,267 |
| May 22, 2026 | 1.45 | 1.47 | 1.45 | 1.47 | 1.47 | 1.38% | 9,615 |
| May 21, 2026 | 1.43 | 1.49 | 1.43 | 1.45 | 1.45 | -0.68% | 738,281 |
| May 20, 2026 | 1.46 | 1.47 | 1.46 | 1.46 | 1.46 | -0.68% | 44,615 |
| May 19, 2026 | 1.46 | 1.48 | 1.46 | 1.47 | 1.47 | - | 13,513 |
| May 18, 2026 | 1.46 | 1.48 | 1.46 | 1.47 | 1.47 | -0.34% | 286,441 |
| May 15, 2026 | 1.48 | 1.48 | 1.47 | 1.48 | 1.48 | -0.34% | 67,536 |
| May 13, 2026 | 1.47 | 1.49 | 1.47 | 1.48 | 1.48 | 1.02% | 59,627 |
| May 12, 2026 | 1.46 | 1.48 | 1.46 | 1.47 | 1.47 | -0.68% | 301,614 |
| May 11, 2026 | 1.47 | 1.49 | 1.47 | 1.48 | 1.48 | 0.34% | 15,390 |
| May 8, 2026 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | -0.68% | 47,832 |
| May 7, 2026 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | 0.68% | 67,311 |
| May 6, 2026 | 1.50 | 1.50 | 1.47 | 1.47 | 1.47 | - | 338,771 |
| May 5, 2026 | 1.48 | 1.50 | 1.47 | 1.47 | 1.47 | -0.34% | 48,545 |
| May 4, 2026 | 1.47 | 1.51 | 1.47 | 1.48 | 1.48 | -1.01% | 57,974 |
| Apr 30, 2026 | 1.49 | 1.49 | 1.48 | 1.49 | 1.49 | 0.68% | 61,053 |
| Apr 29, 2026 | 1.49 | 1.49 | 1.47 | 1.48 | 1.48 | - | 31,595 |
| Apr 28, 2026 | 1.48 | 1.49 | 1.48 | 1.48 | 1.48 | - | 10,660 |
| Apr 27, 2026 | 1.48 | 1.50 | 1.48 | 1.48 | 1.48 | - | 23,169 |
| Apr 24, 2026 | 1.46 | 1.49 | 1.46 | 1.48 | 1.48 | - | 68,545 |
| Apr 23, 2026 | 1.49 | 1.49 | 1.48 | 1.48 | 1.48 | - | 12,668 |
| Apr 22, 2026 | 1.48 | 1.50 | 1.48 | 1.48 | 1.48 | - | 118,842 |
| Apr 21, 2026 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | -0.34% | 131,165 |
| Apr 20, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -1.00% | 92,536 |
| Apr 17, 2026 | 1.49 | 1.51 | 1.48 | 1.50 | 1.50 | - | 38,937 |
| Apr 16, 2026 | 1.50 | 1.51 | 1.48 | 1.50 | 1.50 | 1.35% | 400,866 |
| Apr 15, 2026 | 1.47 | 1.53 | 1.47 | 1.48 | 1.48 | -3.27% | 38,971 |
| Apr 14, 2026 | 1.54 | 1.54 | 1.47 | 1.53 | 1.53 | 2.00% | 5,191 |
| Apr 13, 2026 | 1.46 | 1.53 | 1.46 | 1.50 | 1.50 | -2.60% | 39,829 |