Saga Pure ASA (OSL:SAGA)
Norway · Delayed Price · Currency is NOK 1.475
-0.005 (-0.34%)
May 15, 2026, 4:26 PM CET
Saga Pure ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | -1.01% | 1,400 |
| May 13, 2026 | 1.47 | 1.49 | 1.47 | 1.48 | 1.48 | 0.68% | 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 | 0.68% | 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 | -0.68% | 48,545 |
| May 4, 2026 | 1.47 | 1.51 | 1.47 | 1.48 | 1.48 | -0.67% | 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 | -0.67% | 131,165 |
| Apr 20, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.67% | 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 |
| Apr 10, 2026 | 1.49 | 1.54 | 1.46 | 1.54 | 1.54 | 3.36% | 2,356,694 |
| Apr 9, 2026 | 1.49 | 1.49 | 1.46 | 1.49 | 1.49 | - | 40,257 |
| Apr 8, 2026 | 1.46 | 1.52 | 1.46 | 1.49 | 1.49 | 2.05% | 89,478 |
| Apr 7, 2026 | 1.47 | 1.51 | 1.46 | 1.46 | 1.46 | -0.68% | 21,466 |
| Apr 1, 2026 | 1.48 | 1.49 | 1.47 | 1.47 | 1.47 | - | 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 | - | 148,579 |
| Mar 26, 2026 | 1.49 | 1.49 | 1.48 | 1.49 | 1.49 | -0.67% | 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 | -1.32% | 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 | 0.67% | 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 | -0.66% | 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 | 1.33% | 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 | -0.65% | 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 | - | 206,510 |
| Mar 2, 2026 | 1.53 | 1.55 | 1.52 | 1.53 | 1.53 | -1.29% | 171,087 |