Saga Furs Oyj (HEL:SAGCV)
Finland
· Delayed Price · Currency is EUR 6.50
+0.05 (0.78%)
Dec 5, 2025, 6:23 PM EET
Saga Furs Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.65 | 6.65 | 6.40 | 6.50 | 6.50 | 0.78% | 3,720 |
| Dec 4, 2025 | 6.55 | 6.55 | 6.40 | 6.45 | 6.45 | - | 1,992 |
| Dec 3, 2025 | 6.45 | 6.50 | 6.40 | 6.45 | 6.45 | - | 3,080 |
| Dec 2, 2025 | 6.50 | 6.50 | 6.40 | 6.45 | 6.45 | -0.77% | 14,778 |
| Dec 1, 2025 | 6.45 | 6.75 | 6.45 | 6.50 | 6.50 | -2.99% | 597 |
| Nov 28, 2025 | 6.50 | 6.70 | 6.45 | 6.70 | 6.70 | 2.29% | 3,077 |
| Nov 27, 2025 | 6.55 | 6.55 | 6.45 | 6.55 | 6.55 | 0.77% | 1,343 |
| Nov 26, 2025 | 6.45 | 6.60 | 6.45 | 6.50 | 6.50 | 0.78% | 967 |
| Nov 25, 2025 | 6.55 | 6.55 | 6.45 | 6.45 | 6.45 | -1.53% | 1,420 |
| Nov 24, 2025 | 6.60 | 6.60 | 6.40 | 6.55 | 6.55 | -0.76% | 5,425 |
| Nov 21, 2025 | 6.70 | 6.70 | 6.45 | 6.60 | 6.60 | 0.76% | 4,368 |
| Nov 20, 2025 | 6.75 | 6.75 | 6.55 | 6.55 | 6.55 | -2.96% | 4,401 |
| Nov 19, 2025 | 6.55 | 6.75 | 6.55 | 6.75 | 6.75 | 3.05% | 1,754 |
| Nov 18, 2025 | 6.55 | 6.55 | 6.50 | 6.55 | 6.55 | 0.77% | 800 |
| Nov 17, 2025 | 6.60 | 6.60 | 6.50 | 6.50 | 6.50 | - | 1,472 |
| Nov 14, 2025 | 6.60 | 6.60 | 6.45 | 6.50 | 6.50 | -1.52% | 1,605 |
| Nov 13, 2025 | 6.55 | 6.65 | 6.55 | 6.60 | 6.60 | 0.76% | 1,052 |
| Nov 12, 2025 | 6.65 | 6.65 | 6.55 | 6.55 | 6.55 | -1.50% | 1,786 |
| Nov 11, 2025 | 6.55 | 6.65 | 6.55 | 6.65 | 6.65 | 1.53% | 889 |
| Nov 10, 2025 | 6.65 | 6.65 | 6.50 | 6.55 | 6.55 | -0.76% | 3,472 |
| Nov 7, 2025 | 6.60 | 6.75 | 6.60 | 6.60 | 6.60 | -1.49% | 5,180 |
| Nov 6, 2025 | 6.65 | 6.70 | 6.55 | 6.70 | 6.70 | 0.75% | 1,799 |
| Nov 5, 2025 | 6.65 | 6.65 | 6.55 | 6.65 | 6.65 | 0.76% | 489 |
| Nov 4, 2025 | 6.60 | 6.75 | 6.60 | 6.60 | 6.60 | -0.75% | 4,077 |
| Nov 3, 2025 | 6.70 | 6.75 | 6.55 | 6.65 | 6.65 | -0.75% | 6,348 |
| Oct 31, 2025 | 6.75 | 6.85 | 6.70 | 6.70 | 6.70 | -0.74% | 1,826 |
| Oct 30, 2025 | 6.85 | 6.85 | 6.75 | 6.75 | 6.75 | -1.46% | 1,217 |
| Oct 29, 2025 | 6.95 | 7.15 | 6.85 | 6.85 | 6.85 | -2.84% | 3,958 |
| Oct 28, 2025 | 6.90 | 7.05 | 6.80 | 7.05 | 7.05 | 2.17% | 2,290 |
| Oct 27, 2025 | 6.90 | 6.95 | 6.90 | 6.90 | 6.90 | -0.72% | 92 |
| Oct 24, 2025 | 6.95 | 7.00 | 6.90 | 6.95 | 6.95 | - | 3,467 |
| Oct 23, 2025 | 6.95 | 6.95 | 6.80 | 6.95 | 6.95 | 1.46% | 1,156 |
| Oct 22, 2025 | 7.00 | 7.05 | 6.85 | 6.85 | 6.85 | -1.44% | 1,444 |
| Oct 21, 2025 | 6.95 | 6.95 | 6.85 | 6.95 | 6.95 | -2.11% | 5,820 |
| Oct 20, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 1.43% | 80 |
| Oct 17, 2025 | 6.95 | 7.05 | 6.90 | 7.00 | 7.00 | - | 691 |
| Oct 16, 2025 | 7.00 | 7.15 | 7.00 | 7.00 | 7.00 | 0.72% | 2,680 |
| Oct 15, 2025 | 6.90 | 6.95 | 6.85 | 6.95 | 6.95 | 0.72% | 1,863 |
| Oct 14, 2025 | 6.90 | 6.95 | 6.90 | 6.90 | 6.90 | - | 566 |
| Oct 13, 2025 | 6.95 | 6.95 | 6.90 | 6.90 | 6.90 | - | 707 |
| Oct 10, 2025 | 6.90 | 6.95 | 6.90 | 6.90 | 6.90 | - | 1,837 |
| Oct 9, 2025 | 6.95 | 7.00 | 6.90 | 6.90 | 6.90 | -0.72% | 1,449 |
| Oct 8, 2025 | 6.95 | 6.95 | 6.90 | 6.95 | 6.95 | - | 588 |
| Oct 7, 2025 | 7.10 | 7.15 | 6.95 | 6.95 | 6.95 | - | 2,131 |
| Oct 6, 2025 | 6.85 | 7.10 | 6.85 | 6.95 | 6.95 | 1.46% | 2,175 |
| Oct 3, 2025 | 7.10 | 7.10 | 6.85 | 6.85 | 6.85 | -3.52% | 2,161 |
| Oct 2, 2025 | 7.15 | 7.15 | 7.05 | 7.10 | 7.10 | - | 2,186 |
| Oct 1, 2025 | 7.35 | 7.35 | 7.10 | 7.10 | 7.10 | -0.70% | 3,885 |
| Sep 30, 2025 | 7.35 | 7.35 | 7.15 | 7.15 | 7.15 | -1.38% | 1,397 |
| Sep 29, 2025 | 7.25 | 7.35 | 7.20 | 7.25 | 7.25 | -2.68% | 159 |
| Sep 26, 2025 | 7.60 | 7.60 | 7.45 | 7.45 | 7.45 | 0.68% | 44 |
| Sep 25, 2025 | 7.35 | 7.50 | 7.35 | 7.40 | 7.40 | 0.68% | 2,066 |
| Sep 24, 2025 | 7.20 | 7.35 | 7.20 | 7.35 | 7.35 | - | 615 |
| Sep 23, 2025 | 7.15 | 7.40 | 7.10 | 7.35 | 7.35 | 3.52% | 1,938 |
| Sep 22, 2025 | 7.25 | 7.25 | 7.10 | 7.10 | 7.10 | -4.05% | 3,670 |
| Sep 19, 2025 | 7.20 | 7.40 | 7.15 | 7.40 | 7.40 | 3.50% | 888 |
| Sep 18, 2025 | 7.50 | 7.50 | 7.00 | 7.15 | 7.15 | -3.38% | 3,640 |
| Sep 17, 2025 | 7.55 | 7.55 | 7.40 | 7.40 | 7.40 | -1.99% | 826 |
| Sep 16, 2025 | 7.55 | 7.65 | 7.45 | 7.55 | 7.55 | 0.67% | 571 |
| Sep 15, 2025 | 7.50 | 7.60 | 7.50 | 7.50 | 7.50 | - | 1,360 |
| Sep 12, 2025 | 7.65 | 7.65 | 7.50 | 7.50 | 7.50 | -1.96% | 688 |
| Sep 11, 2025 | 7.50 | 7.65 | 7.50 | 7.65 | 7.65 | 2.00% | 33 |
| Sep 10, 2025 | 7.80 | 7.80 | 7.50 | 7.50 | 7.50 | -3.85% | 934 |
| Sep 9, 2025 | 7.65 | 7.85 | 7.65 | 7.80 | 7.80 | 0.65% | 1,640 |
| Sep 8, 2025 | 7.75 | 7.75 | 7.65 | 7.75 | 7.75 | 1.31% | 699 |
| Sep 5, 2025 | 7.55 | 7.65 | 7.55 | 7.65 | 7.65 | 1.32% | 378 |
| Sep 4, 2025 | 7.65 | 7.65 | 7.55 | 7.55 | 7.55 | -1.31% | 124 |
| Sep 3, 2025 | 7.65 | 7.65 | 7.50 | 7.65 | 7.65 | 2.68% | 123 |
| Sep 2, 2025 | 7.60 | 7.60 | 7.45 | 7.45 | 7.45 | -1.97% | 512 |
| Sep 1, 2025 | 7.35 | 7.65 | 7.35 | 7.60 | 7.60 | 2.70% | 190 |
| Aug 29, 2025 | 7.35 | 7.40 | 7.35 | 7.40 | 7.40 | 0.68% | 34 |
| Aug 28, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -1.34% | 2,012 |
| Aug 27, 2025 | 7.45 | 7.45 | 7.35 | 7.45 | 7.45 | - | 401 |
| Aug 26, 2025 | 7.40 | 7.45 | 7.35 | 7.45 | 7.45 | 1.36% | 115 |
| Aug 25, 2025 | 7.45 | 7.45 | 7.35 | 7.35 | 7.35 | -1.34% | 163 |
| Aug 22, 2025 | 7.35 | 7.45 | 7.20 | 7.45 | 7.45 | - | 2,531 |
| Aug 21, 2025 | 7.25 | 7.45 | 7.20 | 7.45 | 7.45 | -0.67% | 2,047 |
| Aug 20, 2025 | 7.50 | 7.50 | 7.30 | 7.50 | 7.50 | - | 1,795 |
| Aug 19, 2025 | 7.50 | 7.50 | 7.35 | 7.50 | 7.50 | -0.66% | 866 |
| Aug 18, 2025 | 7.50 | 7.55 | 7.50 | 7.55 | 7.55 | -0.66% | 571 |
| Aug 15, 2025 | 7.55 | 7.60 | 7.40 | 7.60 | 7.60 | 4.83% | 3,798 |
| Aug 14, 2025 | 7.50 | 7.50 | 7.20 | 7.25 | 7.25 | -2.68% | 4,378 |
| Aug 13, 2025 | 7.50 | 7.60 | 7.45 | 7.45 | 7.45 | -0.67% | 1,450 |
| Aug 12, 2025 | 7.55 | 7.55 | 7.35 | 7.50 | 7.50 | -0.66% | 2,890 |
| Aug 11, 2025 | 7.65 | 7.80 | 7.50 | 7.55 | 7.55 | -0.66% | 1,426 |
| Aug 8, 2025 | 7.75 | 7.75 | 7.60 | 7.60 | 7.60 | -1.94% | 855 |
| Aug 7, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 1.97% | 601 |
| Aug 6, 2025 | 7.60 | 7.75 | 7.60 | 7.60 | 7.60 | - | 570 |
| Aug 5, 2025 | 7.80 | 7.80 | 7.60 | 7.60 | 7.60 | -2.56% | 621 |
| Aug 4, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.96% | 218 |
| Aug 1, 2025 | 7.85 | 7.90 | 7.65 | 7.65 | 7.65 | -2.55% | 662 |
| Jul 31, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.64% | 31 |
| Jul 30, 2025 | 7.80 | 7.95 | 7.80 | 7.80 | 7.80 | -3.11% | 50 |
| Jul 29, 2025 | 8.00 | 8.05 | 7.85 | 8.05 | 8.05 | - | 1,589 |
| Jul 28, 2025 | 8.05 | 8.05 | 8.00 | 8.05 | 8.05 | 0.63% | 399 |
| Jul 25, 2025 | 8.10 | 8.15 | 8.00 | 8.00 | 8.00 | - | 915 |
| Jul 24, 2025 | 8.00 | 8.10 | 8.00 | 8.00 | 8.00 | -1.23% | 742 |
| Jul 23, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 1 |
| Jul 22, 2025 | 8.05 | 8.15 | 8.00 | 8.10 | 8.10 | 0.62% | 213 |
| Jul 21, 2025 | 8.10 | 8.15 | 8.05 | 8.05 | 8.05 | -1.23% | 431 |