Saga Pure ASA (OSL:SAGA)
Norway · Delayed Price · Currency is NOK 1.575
+0.005 (0.32%)
Aug 4, 2026, 4:25 PM CET
Saga Pure ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 1.58 | 1.59 | 1.58 | 1.58 | 1.58 | 0.32% | 76,694 |
| Aug 3, 2026 | 1.50 | 1.59 | 1.50 | 1.57 | 1.57 | -1.26% | 53,814 |
| Jul 31, 2026 | 1.60 | 1.60 | 1.58 | 1.59 | 1.59 | -0.63% | 314,218 |
| Jul 30, 2026 | 1.61 | 1.61 | 1.58 | 1.60 | 1.60 | 0.31% | 32,561 |
| Jul 29, 2026 | 1.58 | 1.60 | 1.57 | 1.60 | 1.60 | -0.93% | 88,371 |
| Jul 28, 2026 | 1.59 | 1.62 | 1.58 | 1.61 | 1.61 | -0.31% | 88,391 |
| Jul 27, 2026 | 1.59 | 1.62 | 1.59 | 1.62 | 1.62 | 0.94% | 21,667 |
| Jul 24, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 218,040 |
| Jul 23, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.62% | 75,427 |
| Jul 22, 2026 | 1.61 | 1.61 | 1.60 | 1.61 | 1.61 | -0.31% | 288,942 |
| Jul 21, 2026 | 1.60 | 1.62 | 1.60 | 1.62 | 1.62 | 0.94% | 22,729 |
| Jul 20, 2026 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | -0.62% | 89,063 |
| Jul 17, 2026 | 1.62 | 1.62 | 1.61 | 1.61 | 1.61 | 0.31% | 2,973 |
| Jul 16, 2026 | 1.61 | 1.62 | 1.61 | 1.61 | 1.61 | - | 24,726 |
| Jul 15, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 12,455 |
| Jul 14, 2026 | 1.63 | 1.63 | 1.61 | 1.61 | 1.61 | -0.93% | 23,124 |
| Jul 13, 2026 | 1.61 | 1.63 | 1.61 | 1.62 | 1.62 | 0.93% | 8,393 |
| Jul 10, 2026 | 1.61 | 1.69 | 1.61 | 1.61 | 1.61 | - | 67,952 |
| Jul 9, 2026 | 1.62 | 1.62 | 1.61 | 1.61 | 1.61 | -0.93% | 100,470 |
| Jul 8, 2026 | 1.65 | 1.66 | 1.62 | 1.62 | 1.62 | -1.82% | 23,505 |
| Jul 7, 2026 | 1.62 | 1.65 | 1.60 | 1.65 | 1.65 | 2.48% | 191,096 |
| Jul 6, 2026 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | 1.90% | 355,797 |
| Jul 3, 2026 | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | -1.25% | 6,843 |
| Jul 2, 2026 | 1.60 | 1.61 | 1.57 | 1.60 | 1.60 | 0.31% | 358,928 |
| Jul 1, 2026 | 1.58 | 1.60 | 1.58 | 1.60 | 1.60 | 0.31% | 136,116 |
| Jun 30, 2026 | 1.58 | 1.60 | 1.58 | 1.59 | 1.59 | -0.31% | 489,051 |
| Jun 29, 2026 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | 0.31% | 105,727 |
| Jun 26, 2026 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | -0.31% | 42,149 |
| Jun 25, 2026 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | -0.31% | 324,434 |
| 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 |