Australia markets closed

Saga Pure ASA (SAT.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.0954+0.0124 (+14.94%)
As of 09:10AM CEST. Market open.
Time period:
05 June 2023 - 05 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
05 June 20240.09540.09540.09540.09540.09544,000
04 June 20240.09540.09540.08300.08300.08304,000
03 June 20240.09720.09720.09720.09720.0972-
31 May 20240.09660.09660.09660.09660.0966-
30 May 20240.09600.09600.08400.08400.0840-
29 May 20240.09760.09760.08400.08400.0840-
28 May 20240.09600.09600.08500.08500.0850-
27 May 20240.09500.09500.09500.09500.0950-
24 May 20240.09440.09440.08300.08300.0830-
23 May 20240.09460.09460.08200.08200.0820-
22 May 20240.09520.09520.08260.08260.0826-
21 May 20240.08200.09360.08200.09360.093615,000
20 May 20240.09200.09200.09200.09200.0920-
17 May 20240.09360.09360.09360.09360.0936-
16 May 20240.09420.09420.08100.08100.0810-
15 May 20240.09440.09440.09440.09440.0944-
14 May 20240.09400.09400.08260.08260.0826-
13 May 20240.09440.09440.09440.09440.0944-
10 May 20240.09560.09560.08260.08260.0826-
09 May 20240.09260.09260.09260.09260.0926-
08 May 20240.09400.09400.08260.08260.0826-
07 May 20240.09380.09380.08160.08160.0816-
06 May 20240.09260.09260.09260.09260.0926-
03 May 20240.09200.09200.08100.08100.0810-
02 May 20240.09140.09140.09140.09140.0914-
30 Apr 20240.09220.09220.08060.08060.0806-
29 Apr 20240.09180.09180.08060.08060.0806-
26 Apr 20240.10000.10000.08060.08060.080610,000
25 Apr 20240.09180.09180.08060.08060.0806-
24 Apr 20240.09300.09300.08060.08060.0806-
23 Apr 20240.09280.09280.08300.08300.0830-
22 Apr 20240.09300.09300.08160.08160.0816-
19 Apr 20240.09320.09320.08060.08060.0806-
18 Apr 20240.09400.09420.09400.09420.09429,000
17 Apr 20240.09580.09580.08360.08360.0836-
16 Apr 20240.09500.09500.08300.08300.0830-
15 Apr 20240.09600.09600.09600.09600.0960-
12 Apr 20240.09700.09700.09700.09700.0970-
11 Apr 20240.09700.09700.08600.08600.0860-
10 Apr 20240.09660.09660.08500.08500.0850-
09 Apr 20240.09620.09620.08460.08460.0846-
08 Apr 20240.09520.09520.09520.09520.0952-
05 Apr 20240.09480.09480.08260.08260.0826-
04 Apr 20240.09460.09460.08200.08200.0820-
03 Apr 20240.09400.09400.08160.08160.0816-
02 Apr 20240.09280.09280.08160.08160.0816-
28 Mar 20240.09240.09240.08220.08220.0822-
27 Mar 20240.09400.09400.08240.08240.0824-
26 Mar 20240.09420.09420.08160.08160.0816-
25 Mar 20240.09440.09440.08180.08180.0818-
22 Mar 20240.09370.09370.08240.08240.0824-
21 Mar 20240.09500.09500.08200.08200.0820-
20 Mar 20240.09430.09430.08340.08340.0834-
19 Mar 20240.09420.09420.08300.08300.0830-
18 Mar 20240.09560.09560.09560.09560.0956-
15 Mar 20240.09600.09600.08340.08340.0834-
14 Mar 20240.09640.09640.08360.08360.0836-
13 Mar 20240.09700.09700.08500.08500.0850-
12 Mar 20240.09820.09820.08560.08560.0856-
11 Mar 20240.09820.09820.08680.08680.0868-
08 Mar 20240.09710.09710.08540.08540.0854-
07 Mar 20240.09690.09690.08480.08480.0848-
06 Mar 20240.09630.09630.08440.08440.0844-
05 Mar 20240.09660.09660.08360.08360.0836-
04 Mar 20240.09750.09750.09750.09750.0975-
01 Mar 20240.09650.09650.09200.09200.0920-
29 Feb 20240.09650.09650.09200.09200.0920-
28 Feb 20240.09630.09670.09200.09200.09201,136
27 Feb 20240.09820.09820.08520.08520.0852-
26 Feb 20240.09770.09770.09770.09770.0977-
23 Feb 20240.09940.09940.09200.09200.0920-
22 Feb 20240.09990.09990.09200.09200.0920-
21 Feb 20240.10020.10020.09200.09200.0920-
20 Feb 20240.10100.10100.09200.09200.0920-
19 Feb 20240.10120.10120.09200.09200.0920-
16 Feb 20240.10120.10120.09200.09200.0920-
15 Feb 20240.10080.10080.08580.08580.0858-
14 Feb 20240.10200.10200.09100.09100.0910-
13 Feb 20240.10320.10320.09020.09020.0902-
12 Feb 20240.10300.10300.09100.09100.0910-
09 Feb 20240.10240.10240.09080.09080.0908-
08 Feb 20240.10300.10300.08960.08960.0896-
07 Feb 20240.10340.10360.09060.09060.09067,000
06 Feb 20240.10300.10300.10300.10300.1030-
05 Feb 20240.10300.10300.10300.10300.1030-
02 Feb 20240.10440.10440.09080.09080.0908-
01 Feb 20240.10380.10380.09320.09320.0932-
31 Jan 20240.10320.10320.09020.09020.0902-
30 Jan 20240.10480.10480.09040.09040.0904-
29 Jan 20240.10540.10540.09260.09260.0926-
26 Jan 20240.10340.10340.09160.09160.0916-
25 Jan 20240.10200.10200.09140.09140.0914-
24 Jan 20240.10280.10280.09140.09140.0914-
23 Jan 20240.10220.10220.09020.09020.0902-
22 Jan 20240.10220.10220.10220.10220.1022-
19 Jan 20240.10220.10220.09080.09080.0908-
18 Jan 20240.10220.10220.09120.09120.0912-
17 Jan 20240.10240.10240.09040.09040.0904-
16 Jan 20240.10320.10320.09080.09080.0908-
15 Jan 20240.10520.10520.09220.09220.0922-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...