Saga Furs Oyj (HEL:SAGCV)
Finland
· Delayed Price · Currency is EUR 9.45
-0.05 (-0.53%)
At close: Mar 6, 2026
Saga Furs Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -0.53% | 20 |
| Mar 5, 2026 | 9.30 | 9.60 | 9.30 | 9.50 | 9.50 | 2.15% | 2,852 |
| Mar 4, 2026 | 9.40 | 9.40 | 9.30 | 9.30 | 9.30 | 1.09% | 316 |
| Mar 3, 2026 | 9.30 | 9.45 | 9.20 | 9.20 | 9.20 | -2.13% | 309 |
| Mar 2, 2026 | 9.60 | 9.75 | 9.40 | 9.40 | 9.40 | -1.05% | 4,521 |
| Feb 27, 2026 | 9.70 | 9.75 | 9.50 | 9.50 | 9.50 | -2.06% | 9,398 |
| Feb 26, 2026 | 9.40 | 9.70 | 9.40 | 9.70 | 9.70 | 3.74% | 3,852 |
| Feb 25, 2026 | 9.70 | 9.70 | 9.35 | 9.35 | 9.35 | -2.60% | 2,981 |
| Feb 24, 2026 | 9.70 | 9.90 | 9.60 | 9.60 | 9.60 | -1.03% | 5,024 |
| Feb 23, 2026 | 9.15 | 9.70 | 9.15 | 9.70 | 9.70 | 6.59% | 5,493 |
| Feb 20, 2026 | 9.00 | 9.10 | 9.00 | 9.10 | 9.10 | 0.55% | 1,526 |
| Feb 19, 2026 | 8.90 | 9.10 | 8.90 | 9.05 | 9.05 | - | 1,480 |
| Feb 18, 2026 | 8.90 | 9.05 | 8.90 | 9.05 | 9.05 | - | 518 |
| Feb 17, 2026 | 9.05 | 9.15 | 9.05 | 9.05 | 9.05 | 1.69% | 3,064 |
| Feb 16, 2026 | 8.80 | 9.10 | 8.80 | 8.90 | 8.90 | 0.56% | 613 |
| Feb 13, 2026 | 9.00 | 9.00 | 8.85 | 8.85 | 8.85 | -0.56% | 1,101 |
| Feb 12, 2026 | 8.90 | 9.10 | 8.90 | 8.90 | 8.90 | 1.14% | 4,168 |
| Feb 11, 2026 | 9.15 | 9.15 | 8.80 | 8.80 | 8.80 | -1.12% | 626 |
| Feb 10, 2026 | 8.85 | 9.05 | 8.85 | 8.90 | 8.90 | 0.56% | 899 |
| Feb 9, 2026 | 8.90 | 8.90 | 8.75 | 8.85 | 8.85 | -0.56% | 1,312 |
| Feb 6, 2026 | 8.90 | 9.10 | 8.90 | 8.90 | 8.90 | -1.11% | 2,797 |
| Feb 5, 2026 | 8.75 | 9.05 | 8.75 | 9.00 | 9.00 | 0.56% | 6,665 |
| Feb 4, 2026 | 8.80 | 8.95 | 8.75 | 8.95 | 8.95 | 1.13% | 3,619 |
| Feb 3, 2026 | 8.75 | 8.90 | 8.75 | 8.85 | 8.85 | 1.72% | 3,081 |
| Feb 2, 2026 | 9.10 | 9.15 | 8.70 | 8.70 | 8.70 | -3.33% | 4,324 |
| Jan 30, 2026 | 8.55 | 9.00 | 8.55 | 9.00 | 9.00 | 7.14% | 8,466 |
| Jan 29, 2026 | 8.55 | 8.55 | 8.00 | 8.40 | 8.40 | -2.33% | 5,565 |
| Jan 28, 2026 | 9.10 | 9.10 | 8.60 | 8.60 | 8.60 | -3.91% | 1,398 |
| Jan 27, 2026 | 8.95 | 9.80 | 8.75 | 8.95 | 8.95 | 2.87% | 12,978 |
| Jan 26, 2026 | 8.20 | 8.70 | 8.20 | 8.70 | 8.70 | 8.07% | 7,044 |
| Jan 23, 2026 | 8.05 | 8.20 | 7.95 | 8.05 | 8.05 | 3.21% | 1,995 |
| Jan 22, 2026 | 7.70 | 8.15 | 7.70 | 7.80 | 7.80 | 1.30% | 7,006 |
| Jan 21, 2026 | 7.70 | 8.05 | 7.70 | 7.70 | 7.70 | - | 1,923 |
| Jan 20, 2026 | 7.55 | 7.90 | 7.50 | 7.70 | 7.70 | 4.76% | 6,568 |
| Jan 19, 2026 | 7.25 | 7.65 | 7.10 | 7.35 | 7.35 | 3.52% | 5,867 |
| Jan 16, 2026 | 7.05 | 7.20 | 7.05 | 7.10 | 7.10 | 0.71% | 1,303 |
| Jan 15, 2026 | 7.30 | 7.30 | 7.05 | 7.05 | 7.05 | -3.42% | 2,781 |
| Jan 14, 2026 | 6.90 | 7.60 | 6.90 | 7.30 | 7.30 | 5.80% | 10,478 |
| Jan 13, 2026 | 6.90 | 6.90 | 6.85 | 6.90 | 6.90 | - | 2,867 |
| Jan 12, 2026 | 6.85 | 6.90 | 6.85 | 6.90 | 6.90 | 0.73% | 463 |
| Jan 9, 2026 | 6.75 | 6.85 | 6.75 | 6.85 | 6.85 | 2.24% | 1,325 |
| Jan 8, 2026 | 6.60 | 6.70 | 6.55 | 6.70 | 6.70 | - | 1,205 |
| Jan 7, 2026 | 6.80 | 6.85 | 6.70 | 6.70 | 6.70 | -0.74% | 947 |
| Jan 5, 2026 | 6.75 | 6.85 | 6.75 | 6.75 | 6.75 | -0.74% | 1,496 |
| Jan 2, 2026 | 7.20 | 7.20 | 6.65 | 6.80 | 6.80 | 5.43% | 4,471 |
| Dec 30, 2025 | 6.40 | 6.50 | 6.30 | 6.45 | 6.45 | 0.78% | 6,217 |
| Dec 29, 2025 | 6.65 | 6.65 | 6.40 | 6.40 | 6.40 | -1.54% | 7,099 |
| Dec 23, 2025 | 6.80 | 6.80 | 6.50 | 6.50 | 6.50 | -2.99% | 3,109 |
| Dec 22, 2025 | 6.65 | 6.80 | 6.60 | 6.70 | 6.70 | - | 4,729 |
| Dec 19, 2025 | 6.55 | 6.70 | 6.55 | 6.70 | 6.70 | 1.52% | 5,212 |
| Dec 18, 2025 | 6.50 | 6.60 | 6.50 | 6.60 | 6.60 | 2.33% | 3,624 |
| Dec 17, 2025 | 6.40 | 6.50 | 6.35 | 6.45 | 6.45 | 0.78% | 3,925 |
| Dec 16, 2025 | 6.30 | 6.40 | 6.30 | 6.40 | 6.40 | 0.79% | 4,571 |
| Dec 15, 2025 | 6.40 | 6.40 | 6.30 | 6.35 | 6.35 | -0.78% | 3,378 |
| Dec 12, 2025 | 6.35 | 6.40 | 6.30 | 6.40 | 6.40 | 0.79% | 2,309 |
| Dec 11, 2025 | 6.45 | 6.45 | 6.30 | 6.35 | 6.35 | -1.55% | 6,076 |
| Dec 10, 2025 | 6.40 | 6.45 | 6.40 | 6.45 | 6.45 | - | 823 |
| Dec 9, 2025 | 6.40 | 6.45 | 6.35 | 6.45 | 6.45 | 0.78% | 1,935 |
| Dec 8, 2025 | 6.40 | 6.50 | 6.35 | 6.40 | 6.40 | -1.54% | 3,070 |
| 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 |