Saga Furs Oyj (HEL:SAGCV)
Finland
· Delayed Price · Currency is EUR 15.10
+0.30 (2.03%)
Apr 28, 2026, 6:29 PM EET
Saga Furs Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 14.80 | 15.10 | 14.55 | 15.10 | 14.38 | 2.03% | 6,962 |
| Apr 27, 2026 | 14.40 | 15.00 | 14.35 | 14.80 | 14.09 | 3.14% | 9,246 |
| Apr 24, 2026 | 14.40 | 14.45 | 14.15 | 14.35 | 13.67 | -0.35% | 2,694 |
| Apr 23, 2026 | 14.50 | 14.60 | 14.40 | 14.40 | 13.71 | -0.69% | 1,040 |
| Apr 22, 2026 | 14.50 | 14.50 | 14.35 | 14.50 | 13.81 | - | 2,230 |
| Apr 21, 2026 | 14.30 | 14.50 | 14.25 | 14.50 | 13.81 | - | 1,922 |
| Apr 20, 2026 | 14.50 | 14.50 | 14.25 | 14.50 | 13.81 | - | 3,158 |
| Apr 17, 2026 | 14.55 | 14.60 | 14.40 | 14.50 | 13.81 | - | 3,314 |
| Apr 16, 2026 | 14.15 | 14.55 | 14.15 | 14.50 | 13.81 | 2.47% | 2,763 |
| Apr 15, 2026 | 14.20 | 14.20 | 14.00 | 14.15 | 13.48 | - | 1,503 |
| Apr 14, 2026 | 14.30 | 14.30 | 14.00 | 14.15 | 13.48 | -1.74% | 4,291 |
| Apr 13, 2026 | 14.30 | 14.40 | 14.20 | 14.40 | 13.71 | - | 1,818 |
| Apr 10, 2026 | 14.05 | 14.50 | 14.05 | 14.40 | 13.71 | 2.49% | 2,958 |
| Apr 9, 2026 | 14.10 | 14.20 | 14.00 | 14.05 | 13.38 | 0.36% | 2,651 |
| Apr 8, 2026 | 13.70 | 14.20 | 13.70 | 14.00 | 13.33 | 3.32% | 7,983 |
| Apr 7, 2026 | 13.45 | 14.00 | 13.45 | 13.55 | 12.90 | 1.12% | 11,857 |
| Apr 2, 2026 | 13.00 | 13.50 | 12.70 | 13.40 | 12.76 | 3.08% | 2,252 |
| Apr 1, 2026 | 12.60 | 13.70 | 12.60 | 13.00 | 12.38 | 4.00% | 11,938 |
| Mar 31, 2026 | 13.30 | 13.30 | 12.30 | 12.50 | 11.90 | -5.30% | 7,424 |
| Mar 30, 2026 | 12.90 | 13.80 | 12.50 | 13.20 | 12.57 | 7.32% | 18,482 |
| Mar 27, 2026 | 10.60 | 12.40 | 10.60 | 12.30 | 11.71 | 18.27% | 21,047 |
| Mar 26, 2026 | 10.40 | 10.40 | 10.20 | 10.40 | 9.90 | - | 2,299 |
| Mar 25, 2026 | 10.30 | 10.40 | 10.30 | 10.40 | 9.90 | 1.96% | 2,081 |
| Mar 24, 2026 | 9.90 | 10.30 | 9.90 | 10.20 | 9.71 | 2.51% | 6,508 |
| Mar 23, 2026 | 10.00 | 10.00 | 9.70 | 9.95 | 9.48 | -0.50% | 1,778 |
| Mar 20, 2026 | 10.10 | 10.30 | 9.90 | 10.00 | 9.52 | -0.99% | 1,026 |
| Mar 19, 2026 | 10.10 | 10.30 | 10.10 | 10.10 | 9.62 | -2.88% | 2,991 |
| Mar 18, 2026 | 10.00 | 10.60 | 9.75 | 10.40 | 9.90 | 4.00% | 6,845 |
| Mar 17, 2026 | 9.90 | 10.10 | 9.80 | 10.00 | 9.52 | 0.50% | 1,508 |
| Mar 16, 2026 | 10.10 | 10.10 | 9.65 | 9.95 | 9.48 | -1.49% | 1,046 |
| Mar 13, 2026 | 10.00 | 10.20 | 9.90 | 10.10 | 9.62 | 2.02% | 1,511 |
| Mar 12, 2026 | 9.75 | 10.00 | 9.50 | 9.90 | 9.43 | 1.54% | 2,007 |
| Mar 11, 2026 | 9.45 | 9.75 | 9.45 | 9.75 | 9.29 | 3.17% | 1,392 |
| Mar 10, 2026 | 9.55 | 9.55 | 9.40 | 9.45 | 9.00 | 0.53% | 1,635 |
| Mar 9, 2026 | 9.50 | 9.55 | 9.30 | 9.40 | 8.95 | -0.53% | 3,987 |
| Mar 6, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.00 | -0.53% | 20 |
| Mar 5, 2026 | 9.30 | 9.60 | 9.30 | 9.50 | 9.05 | 2.15% | 2,852 |
| Mar 4, 2026 | 9.40 | 9.40 | 9.30 | 9.30 | 8.86 | 1.09% | 316 |
| Mar 3, 2026 | 9.30 | 9.45 | 9.20 | 9.20 | 8.76 | -2.13% | 309 |
| Mar 2, 2026 | 9.60 | 9.75 | 9.40 | 9.40 | 8.95 | -1.05% | 4,521 |
| Feb 27, 2026 | 9.70 | 9.75 | 9.50 | 9.50 | 9.05 | -2.06% | 9,398 |
| Feb 26, 2026 | 9.40 | 9.70 | 9.40 | 9.70 | 9.24 | 3.74% | 3,852 |
| Feb 25, 2026 | 9.70 | 9.70 | 9.35 | 9.35 | 8.90 | -2.60% | 2,981 |
| Feb 24, 2026 | 9.70 | 9.90 | 9.60 | 9.60 | 9.14 | -1.03% | 5,024 |
| Feb 23, 2026 | 9.15 | 9.70 | 9.15 | 9.70 | 9.24 | 6.59% | 5,493 |
| Feb 20, 2026 | 9.00 | 9.10 | 9.00 | 9.10 | 8.67 | 0.55% | 1,526 |
| Feb 19, 2026 | 8.90 | 9.10 | 8.90 | 9.05 | 8.62 | - | 1,480 |
| Feb 18, 2026 | 8.90 | 9.05 | 8.90 | 9.05 | 8.62 | - | 518 |
| Feb 17, 2026 | 9.05 | 9.15 | 9.05 | 9.05 | 8.62 | 1.69% | 3,064 |
| Feb 16, 2026 | 8.80 | 9.10 | 8.80 | 8.90 | 8.48 | 0.56% | 613 |
| Feb 13, 2026 | 9.00 | 9.00 | 8.85 | 8.85 | 8.43 | -0.56% | 1,101 |
| Feb 12, 2026 | 8.90 | 9.10 | 8.90 | 8.90 | 8.48 | 1.14% | 4,168 |
| Feb 11, 2026 | 9.15 | 9.15 | 8.80 | 8.80 | 8.38 | -1.12% | 626 |
| Feb 10, 2026 | 8.85 | 9.05 | 8.85 | 8.90 | 8.48 | 0.56% | 899 |
| Feb 9, 2026 | 8.90 | 8.90 | 8.75 | 8.85 | 8.43 | -0.56% | 1,312 |
| Feb 6, 2026 | 8.90 | 9.10 | 8.90 | 8.90 | 8.48 | -1.11% | 2,797 |
| Feb 5, 2026 | 8.75 | 9.05 | 8.75 | 9.00 | 8.57 | 0.56% | 6,665 |
| Feb 4, 2026 | 8.80 | 8.95 | 8.75 | 8.95 | 8.52 | 1.13% | 3,619 |
| Feb 3, 2026 | 8.75 | 8.90 | 8.75 | 8.85 | 8.43 | 1.72% | 3,081 |
| Feb 2, 2026 | 9.10 | 9.15 | 8.70 | 8.70 | 8.29 | -3.33% | 4,324 |
| Jan 30, 2026 | 8.55 | 9.00 | 8.55 | 9.00 | 8.57 | 7.14% | 8,466 |
| Jan 29, 2026 | 8.55 | 8.55 | 8.00 | 8.40 | 8.00 | -2.33% | 5,565 |
| Jan 28, 2026 | 9.10 | 9.10 | 8.60 | 8.60 | 8.19 | -3.91% | 1,398 |
| Jan 27, 2026 | 8.95 | 9.80 | 8.75 | 8.95 | 8.52 | 2.87% | 12,978 |
| Jan 26, 2026 | 8.20 | 8.70 | 8.20 | 8.70 | 8.29 | 8.07% | 7,044 |
| Jan 23, 2026 | 8.05 | 8.20 | 7.95 | 8.05 | 7.67 | 3.21% | 1,995 |
| Jan 22, 2026 | 7.70 | 8.15 | 7.70 | 7.80 | 7.43 | 1.30% | 7,006 |
| Jan 21, 2026 | 7.70 | 8.05 | 7.70 | 7.70 | 7.33 | - | 1,923 |
| Jan 20, 2026 | 7.55 | 7.90 | 7.50 | 7.70 | 7.33 | 4.76% | 6,568 |
| Jan 19, 2026 | 7.25 | 7.65 | 7.10 | 7.35 | 7.00 | 3.52% | 5,867 |
| Jan 16, 2026 | 7.05 | 7.20 | 7.05 | 7.10 | 6.76 | 0.71% | 1,303 |
| Jan 15, 2026 | 7.30 | 7.30 | 7.05 | 7.05 | 6.71 | -3.42% | 2,781 |
| Jan 14, 2026 | 6.90 | 7.60 | 6.90 | 7.30 | 6.95 | 5.80% | 10,478 |
| Jan 13, 2026 | 6.90 | 6.90 | 6.85 | 6.90 | 6.57 | - | 2,867 |
| Jan 12, 2026 | 6.85 | 6.90 | 6.85 | 6.90 | 6.57 | 0.73% | 463 |
| Jan 9, 2026 | 6.75 | 6.85 | 6.75 | 6.85 | 6.52 | 2.24% | 1,325 |
| Jan 8, 2026 | 6.60 | 6.70 | 6.55 | 6.70 | 6.38 | - | 1,205 |
| Jan 7, 2026 | 6.80 | 6.85 | 6.70 | 6.70 | 6.38 | -0.74% | 947 |
| Jan 5, 2026 | 6.75 | 6.85 | 6.75 | 6.75 | 6.43 | -0.74% | 1,496 |
| Jan 2, 2026 | 7.20 | 7.20 | 6.65 | 6.80 | 6.48 | 5.43% | 4,471 |
| Dec 30, 2025 | 6.40 | 6.50 | 6.30 | 6.45 | 6.14 | 0.78% | 6,217 |
| Dec 29, 2025 | 6.65 | 6.65 | 6.40 | 6.40 | 6.09 | -1.54% | 7,099 |
| Dec 23, 2025 | 6.80 | 6.80 | 6.50 | 6.50 | 6.19 | -2.99% | 3,109 |
| Dec 22, 2025 | 6.65 | 6.80 | 6.60 | 6.70 | 6.38 | - | 4,729 |
| Dec 19, 2025 | 6.55 | 6.70 | 6.55 | 6.70 | 6.38 | 1.52% | 5,212 |
| Dec 18, 2025 | 6.50 | 6.60 | 6.50 | 6.60 | 6.29 | 2.33% | 3,624 |
| Dec 17, 2025 | 6.40 | 6.50 | 6.35 | 6.45 | 6.14 | 0.78% | 3,925 |
| Dec 16, 2025 | 6.30 | 6.40 | 6.30 | 6.40 | 6.09 | 0.79% | 4,571 |
| Dec 15, 2025 | 6.40 | 6.40 | 6.30 | 6.35 | 6.05 | -0.78% | 3,378 |
| Dec 12, 2025 | 6.35 | 6.40 | 6.30 | 6.40 | 6.09 | 0.79% | 2,309 |
| Dec 11, 2025 | 6.45 | 6.45 | 6.30 | 6.35 | 6.05 | -1.55% | 6,076 |
| Dec 10, 2025 | 6.40 | 6.45 | 6.40 | 6.45 | 6.14 | - | 823 |
| Dec 9, 2025 | 6.40 | 6.45 | 6.35 | 6.45 | 6.14 | 0.78% | 1,935 |
| Dec 8, 2025 | 6.40 | 6.50 | 6.35 | 6.40 | 6.09 | -1.54% | 3,070 |
| Dec 5, 2025 | 6.65 | 6.65 | 6.40 | 6.50 | 6.19 | 0.78% | 3,720 |
| Dec 4, 2025 | 6.55 | 6.55 | 6.40 | 6.45 | 6.14 | - | 1,992 |
| Dec 3, 2025 | 6.45 | 6.50 | 6.40 | 6.45 | 6.14 | - | 3,080 |
| Dec 2, 2025 | 6.50 | 6.50 | 6.40 | 6.45 | 6.14 | -0.77% | 14,778 |
| Dec 1, 2025 | 6.45 | 6.75 | 6.45 | 6.50 | 6.19 | -2.99% | 597 |
| Nov 28, 2025 | 6.50 | 6.70 | 6.45 | 6.70 | 6.38 | 2.29% | 3,077 |