Saga Pure ASA (OSL:SAGA)
Norway
· Delayed Price · Currency is NOK 1.520
0.00 (0.00%)
At close: Mar 6, 2026
Saga Pure ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.52 | 1.53 | 1.50 | 1.52 | 1.52 | - | 138,968 |
| Mar 5, 2026 | 1.52 | 1.55 | 1.51 | 1.52 | 1.52 | -0.33% | 314,696 |
| Mar 4, 2026 | 1.52 | 1.53 | 1.52 | 1.53 | 1.53 | - | 101,885 |
| Mar 3, 2026 | 1.53 | 1.55 | 1.52 | 1.53 | 1.53 | -0.33% | 206,510 |
| Mar 2, 2026 | 1.53 | 1.55 | 1.52 | 1.53 | 1.53 | -1.29% | 171,087 |
| Feb 27, 2026 | 1.58 | 1.58 | 1.54 | 1.55 | 1.55 | 0.65% | 121,707 |
| Feb 26, 2026 | 1.46 | 1.56 | 1.46 | 1.54 | 1.54 | -0.32% | 1,364,903 |
| Feb 25, 2026 | 1.50 | 1.55 | 1.50 | 1.55 | 1.55 | 1.64% | 1,269,716 |
| Feb 24, 2026 | 1.52 | 1.54 | 1.50 | 1.52 | 1.52 | -1.30% | 341,833 |
| Feb 23, 2026 | 1.49 | 1.54 | 1.49 | 1.54 | 1.54 | 3.70% | 780,052 |
| Feb 20, 2026 | 1.51 | 1.51 | 1.48 | 1.49 | 1.49 | -1.00% | 101,923 |
| Feb 19, 2026 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | 0.67% | 64,926 |
| Feb 18, 2026 | 1.48 | 1.50 | 1.48 | 1.49 | 1.49 | - | 115,996 |
| Feb 17, 2026 | 1.48 | 1.50 | 1.48 | 1.49 | 1.49 | - | 543,488 |
| Feb 16, 2026 | 1.49 | 1.50 | 1.49 | 1.49 | 1.49 | - | 89,427 |
| Feb 13, 2026 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | - | 139,078 |
| Feb 12, 2026 | 1.49 | 1.50 | 1.49 | 1.49 | 1.49 | -0.67% | 806,983 |
| Feb 11, 2026 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | - | 93,132 |
| Feb 10, 2026 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | 0.67% | 83,382 |
| Feb 9, 2026 | 1.50 | 1.52 | 1.49 | 1.49 | 1.49 | -1.97% | 28,283 |
| Feb 6, 2026 | 1.50 | 1.53 | 1.49 | 1.52 | 1.52 | 1.33% | 453,584 |
| Feb 5, 2026 | 1.51 | 1.51 | 1.49 | 1.50 | 1.50 | - | 375,602 |
| Feb 4, 2026 | 1.54 | 1.54 | 1.49 | 1.50 | 1.50 | 0.33% | 233,803 |
| Feb 3, 2026 | 1.52 | 1.54 | 1.50 | 1.50 | 1.50 | -0.99% | 84,710 |
| Feb 2, 2026 | 1.49 | 1.52 | 1.49 | 1.51 | 1.51 | 0.33% | 856,914 |
| Jan 30, 2026 | 1.54 | 1.54 | 1.51 | 1.51 | 1.51 | -0.99% | 155,925 |
| Jan 29, 2026 | 1.53 | 1.54 | 1.51 | 1.52 | 1.52 | -0.98% | 110,680 |
| Jan 28, 2026 | 1.54 | 1.54 | 1.53 | 1.54 | 1.54 | -0.32% | 5,566 |
| Jan 27, 2026 | 1.53 | 1.55 | 1.53 | 1.54 | 1.54 | -0.65% | 247,418 |
| Jan 26, 2026 | 1.54 | 1.55 | 1.51 | 1.55 | 1.55 | 0.65% | 102,531 |
| Jan 23, 2026 | 1.53 | 1.55 | 1.53 | 1.54 | 1.54 | 0.33% | 13,282 |
| Jan 22, 2026 | 1.55 | 1.55 | 1.54 | 1.54 | 1.54 | - | 197,219 |
| Jan 21, 2026 | 1.55 | 1.58 | 1.54 | 1.54 | 1.54 | -0.32% | 298,921 |
| Jan 20, 2026 | 1.52 | 1.56 | 1.52 | 1.54 | 1.54 | - | 1,586,123 |
| Jan 19, 2026 | 1.48 | 1.54 | 1.48 | 1.54 | 1.54 | 3.36% | 2,516,874 |
| Jan 16, 2026 | 1.48 | 1.51 | 1.48 | 1.49 | 1.49 | - | 163,332 |
| Jan 15, 2026 | 1.48 | 1.51 | 1.48 | 1.49 | 1.49 | - | 240,131 |
| Jan 14, 2026 | 1.49 | 1.51 | 1.48 | 1.49 | 1.49 | -0.33% | 877,010 |
| Jan 13, 2026 | 1.51 | 1.52 | 1.49 | 1.50 | 1.50 | 0.67% | 703,073 |
| Jan 12, 2026 | 1.49 | 1.52 | 1.48 | 1.49 | 1.49 | -0.34% | 429,745 |
| Jan 9, 2026 | 1.49 | 1.49 | 1.48 | 1.49 | 1.49 | -0.33% | 347,237 |
| Jan 8, 2026 | 1.50 | 1.52 | 1.47 | 1.50 | 1.50 | 0.34% | 517,338 |
| Jan 7, 2026 | 1.48 | 1.51 | 1.47 | 1.49 | 1.49 | 0.68% | 1,243,362 |
| Jan 6, 2026 | 1.51 | 1.60 | 1.48 | 1.48 | 1.48 | -1.33% | 769,055 |
| Jan 5, 2026 | 1.51 | 1.52 | 1.49 | 1.50 | 1.50 | -0.66% | 315,528 |
| Jan 2, 2026 | 1.50 | 1.53 | 1.50 | 1.51 | 1.51 | - | 253,623 |
| Dec 30, 2025 | 1.52 | 1.53 | 1.50 | 1.51 | 1.51 | 0.33% | 1,137,271 |
| Dec 29, 2025 | 1.53 | 1.53 | 1.48 | 1.51 | 1.51 | -2.90% | 3,892,681 |
| Dec 23, 2025 | 1.61 | 1.61 | 1.52 | 1.55 | 1.55 | -4.32% | 5,277,389 |
| Dec 22, 2025 | 1.67 | 1.68 | 1.62 | 1.62 | 1.62 | -4.42% | 16,588,105 |
| Dec 19, 2025 | 1.64 | 1.73 | 1.60 | 1.70 | 1.70 | 3.67% | 11,527,870 |
| Dec 18, 2025 | 1.68 | 1.70 | 1.64 | 1.64 | 1.64 | -2.68% | 6,580,518 |
| Dec 17, 2025 | 1.51 | 1.70 | 1.51 | 1.68 | 1.68 | 13.13% | 18,728,830 |
| Dec 16, 2025 | 1.52 | 1.54 | 1.48 | 1.49 | 1.49 | -2.30% | 680,122 |
| Dec 15, 2025 | 1.52 | 1.55 | 1.51 | 1.52 | 1.52 | 1.00% | 1,183,425 |
| Dec 12, 2025 | 1.40 | 1.53 | 1.40 | 1.51 | 1.51 | 7.50% | 17,331,670 |
| Dec 11, 2025 | 1.40 | 1.45 | 1.40 | 1.40 | 1.40 | 1.08% | 1,589,764 |
| Dec 10, 2025 | 1.39 | 1.40 | 1.38 | 1.39 | 1.39 | -0.72% | 427,924 |
| Dec 9, 2025 | 1.37 | 1.42 | 1.37 | 1.40 | 1.40 | 2.20% | 6,721,627 |
| Dec 8, 2025 | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | 0.74% | 2,485,054 |
| Dec 5, 2025 | 1.35 | 1.37 | 1.35 | 1.36 | 1.36 | 0.37% | 1,563,780 |
| Dec 4, 2025 | 1.34 | 1.36 | 1.34 | 1.35 | 1.35 | 1.50% | 77,821,428 |
| Dec 3, 2025 | 1.35 | 1.36 | 1.33 | 1.33 | 1.33 | -1.85% | 3,339,715 |
| Dec 2, 2025 | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | - | 284,382 |
| Dec 1, 2025 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | - | 384,518 |
| Nov 28, 2025 | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | 0.37% | 225,372 |
| Nov 27, 2025 | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | - | 201,670 |
| Nov 26, 2025 | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | -0.37% | 128,725 |
| Nov 25, 2025 | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | 0.74% | 188,754 |
| Nov 24, 2025 | 1.35 | 1.37 | 1.35 | 1.35 | 1.35 | - | 256,373 |
| Nov 21, 2025 | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | -0.37% | 232,294 |
| Nov 20, 2025 | 1.35 | 1.37 | 1.35 | 1.35 | 1.35 | -1.46% | 184,255 |
| Nov 19, 2025 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | 1.48% | 73,784 |
| Nov 18, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 130,977 |
| Nov 17, 2025 | 1.36 | 1.37 | 1.35 | 1.35 | 1.35 | -0.37% | 227,733 |
| Nov 14, 2025 | 1.37 | 1.37 | 1.35 | 1.36 | 1.36 | -0.73% | 161,952 |
| Nov 13, 2025 | 1.37 | 1.37 | 1.36 | 1.37 | 1.37 | -0.36% | 124,895 |
| Nov 12, 2025 | 1.37 | 1.37 | 1.35 | 1.37 | 1.37 | 0.74% | 939,622 |
| Nov 11, 2025 | 1.36 | 1.37 | 1.36 | 1.36 | 1.36 | - | 569,004 |
| Nov 10, 2025 | 1.36 | 1.37 | 1.36 | 1.36 | 1.36 | - | 221,478 |
| Nov 7, 2025 | 1.36 | 1.37 | 1.36 | 1.36 | 1.36 | - | 92,935 |
| Nov 6, 2025 | 1.36 | 1.37 | 1.36 | 1.36 | 1.36 | - | 58,391 |
| Nov 5, 2025 | 1.36 | 1.38 | 1.36 | 1.36 | 1.36 | 1.49% | 1,004,001 |
| Nov 4, 2025 | 1.35 | 1.36 | 1.34 | 1.34 | 1.34 | -0.74% | 403,425 |
| Nov 3, 2025 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 0.75% | 1,038,003 |
| Oct 31, 2025 | 1.34 | 1.35 | 1.34 | 1.34 | 1.34 | -0.37% | 507,332 |
| Oct 30, 2025 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 0.37% | 271,416 |
| Oct 29, 2025 | 1.34 | 1.35 | 1.34 | 1.34 | 1.34 | - | 161,031 |
| Oct 28, 2025 | 1.34 | 1.35 | 1.34 | 1.34 | 1.34 | - | 138,301 |
| Oct 27, 2025 | 1.34 | 1.35 | 1.34 | 1.34 | 1.34 | - | 27,453 |
| Oct 24, 2025 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -1.11% | 593,812 |
| Oct 23, 2025 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | - | 11,861 |
| Oct 22, 2025 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | 0.74% | 67,632 |
| Oct 21, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.37% | 66,832 |
| Oct 20, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.37% | 70,156 |
| Oct 17, 2025 | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | -0.37% | 162,134 |
| Oct 16, 2025 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | 0.37% | 77,014 |
| Oct 15, 2025 | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | -0.37% | 147,390 |
| Oct 14, 2025 | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | -0.37% | 924,846 |
| Oct 13, 2025 | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | - | 311,410 |