Saga Pure ASA (OSL:SAGA)
Norway
· Delayed Price · Currency is NOK 1.355
+0.005 (0.37%)
At close: Dec 5, 2025
Saga Pure ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | 32,313 |
| Oct 9, 2025 | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | 0.37% | 1,386,589 |
| Oct 8, 2025 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -0.37% | 406,426 |
| Oct 7, 2025 | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | - | 500,585 |
| Oct 6, 2025 | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | - | 188,935 |
| Oct 3, 2025 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | 0.37% | 277,219 |
| Oct 2, 2025 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -0.37% | 87,267 |
| Oct 1, 2025 | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | - | 269,792 |
| Sep 30, 2025 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | 0.37% | 129,410 |
| Sep 29, 2025 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -0.37% | 311,930 |