Saga Furs Oyj (SAGCV)

SAGCV
🏛️ Finnland →
7.15
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 8.90 9.00 8.64 8.92 0.0M
2023-12-28 9.10 9.10 8.84 9.10 0.0M
2023-12-27 8.64 9.26 8.64 9.10 0.0M
2023-12-22 9.20 9.26 9.20 9.26 0.0M
2023-12-21 9.22 9.28 9.20 9.20 0.0M
2023-12-20 9.24 9.24 9.24 9.24 0.0M
2023-12-19 9.46 9.50 9.24 9.24 0.0M
2023-12-18 9.28 9.32 9.28 9.30 0.0M
2023-12-15 9.32 9.32 9.24 9.28 0.0M
2023-12-14 10.00 10.00 9.34 9.36 0.0M
2023-12-13 9.82 10.20 9.60 9.98 0.0M
2023-12-12 9.20 9.98 9.18 9.82 0.0M
2023-12-11 8.80 9.26 8.80 9.02 0.0M
2023-12-08 8.82 8.82 8.40 8.80 0.0M
2023-12-07 8.78 8.90 8.72 8.82 0.0M
2023-12-05 9.50 9.96 9.02 9.02 0.0M
2023-12-04 8.56 9.98 8.54 9.98 0.0M
2023-12-01 8.56 8.56 8.10 8.26 0.0M
2023-11-30 8.54 8.56 8.54 8.56 0.0M
2023-11-29 8.92 8.92 8.48 8.50 0.0M
2023-11-28 10.20 10.20 8.62 8.62 0.0M
2023-11-27 8.80 10.10 8.70 10.10 0.0M
2023-11-24 7.92 9.00 7.92 9.00 0.0M
2023-11-23 7.86 8.90 7.86 8.70 0.0M
2023-11-22 7.48 7.88 7.48 7.80 0.0M
2023-11-21 7.20 7.48 7.20 7.48 0.0M
2023-11-20 7.48 7.50 7.30 7.30 0.0M
2023-11-17 7.40 7.52 7.40 7.48 0.0M
2023-11-16 7.68 7.68 7.40 7.40 0.0M
2023-11-15 7.40 7.58 7.38 7.58 0.0M
2023-11-14 7.50 7.58 7.40 7.40 0.0M
2023-11-13 7.90 7.90 7.50 7.50 0.0M
2023-11-10 7.50 7.50 7.50 7.50 0.0M
2023-11-09 7.36 7.50 7.16 7.50 0.0M
2023-11-08 8.00 8.00 7.82 7.82 0.0M
2023-11-07 8.00 8.00 8.00 8.00 0.0M
2023-11-06 8.08 8.20 8.00 8.00 0.0M
2023-11-03 8.06 8.12 8.02 8.08 0.0M
2023-11-02 8.42 8.56 8.20 8.20 0.0M
2023-11-01 8.06 8.06 8.06 8.06 0.0M
2023-10-31 8.48 8.52 8.14 8.14 0.0M
2023-10-30 8.10 8.38 8.10 8.38 0.0M
2023-10-27 8.08 8.08 8.00 8.08 0.0M
2023-10-26 8.10 8.24 8.10 8.24 0.0M
2023-10-24 8.32 8.32 8.10 8.10 0.0M
2023-10-23 8.02 8.02 8.02 8.02 0.0M
2023-10-20 8.38 8.38 8.38 8.38 0.0M
2023-10-19 8.10 8.42 8.10 8.42 0.0M
2023-10-18 8.42 8.44 8.42 8.42 0.0M
2023-10-17 8.44 8.44 8.42 8.42 0.0M
2023-10-16 8.38 8.42 8.38 8.42 0.0M
2023-10-13 8.52 8.52 8.40 8.40 0.0M
2023-10-12 8.50 8.50 8.42 8.42 0.0M
2023-10-11 8.40 8.50 8.40 8.40 0.0M
2023-10-09 8.50 8.84 8.50 8.50 0.0M
2023-10-06 8.54 8.54 8.48 8.50 0.0M
2023-10-05 8.76 8.76 8.76 8.76 0.0M
2023-10-04 8.54 8.76 8.54 8.76 0.0M
2023-10-03 8.56 8.72 8.56 8.72 0.0M
2023-10-02 8.50 8.70 8.50 8.70 0.0M
2023-09-29 8.78 8.80 8.78 8.80 0.0M
2023-09-28 8.58 8.98 8.58 8.98 0.0M
2023-09-27 8.60 8.76 8.56 8.76 0.0M
2023-09-25 8.80 8.92 8.62 8.92 0.0M
2023-09-22 8.60 9.00 8.60 8.80 0.0M
2023-09-21 8.22 8.80 8.22 8.60 0.0M
2023-09-20 8.54 8.56 8.54 8.56 0.0M
2023-09-19 8.72 8.72 8.70 8.70 0.0M
2023-09-18 8.80 8.80 8.80 8.80 0.0M
2023-09-15 8.90 9.08 8.80 9.08 0.0M
2023-09-14 9.08 9.16 8.90 8.90 0.0M
2023-09-13 9.00 9.10 9.00 9.10 0.0M
2023-09-12 9.10 9.20 8.70 9.20 0.0M
2023-09-11 8.76 9.10 8.76 9.00 0.0M
2023-09-08 8.38 8.56 8.32 8.56 0.0M
2023-09-07 8.50 8.88 8.50 8.78 0.0M
2023-09-06 8.80 8.90 8.06 8.90 0.0M
2023-09-05 8.20 8.90 8.20 8.90 0.0M
2023-09-04 8.28 8.30 8.26 8.26 0.0M
2023-09-01 8.30 8.30 8.00 8.26 0.0M
2023-08-31 8.52 8.52 8.42 8.42 0.0M
2023-08-30 8.60 8.60 8.52 8.54 0.0M
2023-08-29 8.54 8.70 8.50 8.70 0.0M
2023-08-28 8.30 8.60 8.30 8.60 0.0M
2023-08-25 8.62 9.00 8.40 9.00 0.0M
2023-08-24 8.94 8.94 8.62 8.62 0.0M
2023-08-23 9.02 9.02 8.88 9.00 0.0M
2023-08-22 9.02 9.02 9.02 9.02 0.0M
2023-08-21 9.10 9.10 9.02 9.02 0.0M
2023-08-18 9.02 9.02 9.02 9.02 0.0M
2023-08-17 9.00 9.02 9.00 9.02 0.0M
2023-08-16 9.00 9.36 9.00 9.02 0.0M
2023-08-15 9.00 9.00 8.82 8.98 0.0M
2023-08-14 9.32 9.32 9.06 9.18 0.0M
2023-08-11 9.32 9.34 9.32 9.32 0.0M
2023-08-10 9.32 9.32 9.32 9.32 0.0M
2023-08-09 9.34 9.34 9.32 9.32 0.0M
2023-08-08 9.34 9.52 9.34 9.34 0.0M
2023-08-07 9.74 9.74 9.36 9.36 0.0M
2023-08-04 9.54 9.54 9.32 9.34 0.0M
2023-08-02 9.90 9.90 9.56 9.56 0.0M
2023-08-01 9.36 10.00 9.36 10.00 0.0M
2023-07-31 9.30 9.40 9.30 9.40 0.0M
2023-07-28 9.30 9.30 9.30 9.30 0.0M
2023-07-27 9.22 9.76 9.20 9.76 0.0M
2023-07-26 9.50 9.50 9.50 9.50 0.0M
2023-07-25 9.50 9.60 9.50 9.60 0.0M
2023-07-24 9.74 9.78 9.70 9.70 0.0M
2023-07-21 9.50 9.90 9.50 9.90 0.0M
2023-07-20 9.86 9.86 9.86 9.86 0.0M
2023-07-19 9.26 9.78 9.26 9.30 0.0M
2023-07-18 9.26 9.26 9.26 9.26 0.0M
2023-07-17 9.30 9.30 9.26 9.26 0.0M
2023-07-14 9.10 9.26 9.10 9.26 0.0M
2023-07-13 9.08 9.18 9.08 9.10 0.0M
2023-07-12 9.26 9.30 9.08 9.30 0.0M
2023-07-10 9.14 9.50 9.14 9.14 0.0M
2023-07-07 9.40 9.42 9.40 9.40 0.0M
2023-07-06 9.48 9.50 9.46 9.46 0.0M
2023-07-05 9.50 9.50 9.44 9.50 0.0M
2023-07-04 9.90 9.90 9.62 9.62 0.0M
2023-07-03 9.76 10.00 9.60 10.00 0.0M
2023-06-30 9.76 10.05 9.76 9.94 0.0M
2023-06-29 10.00 10.50 9.50 9.50 0.0M
2023-06-28 10.05 10.15 10.05 10.10 0.0M
2023-06-27 9.98 9.98 9.98 9.98 0.0M
2023-06-26 9.60 10.00 9.48 10.00 0.0M
2023-06-22 9.78 9.92 9.44 9.90 0.0M
2023-06-21 10.10 10.10 10.10 10.10 0.0M
2023-06-20 9.78 10.10 9.70 10.10 0.0M
2023-06-19 10.40 10.45 9.78 9.78 0.0M
2023-06-16 10.05 10.30 9.62 10.00 0.0M
2023-06-15 10.45 10.45 9.90 10.00 0.0M
2023-06-14 10.25 10.55 9.98 9.98 0.0M
2023-06-13 10.75 10.75 10.75 10.75 0.0M
2023-06-12 10.20 10.70 10.00 10.70 0.0M
2023-06-09 10.45 10.55 10.45 10.50 0.0M
2023-06-08 10.30 10.50 10.15 10.15 0.0M
2023-06-07 10.30 10.50 10.30 10.50 0.0M
2023-06-06 10.35 10.50 10.10 10.50 0.0M
2023-06-05 10.50 10.50 10.30 10.45 0.0M
2023-05-31 10.50 11.00 10.40 11.00 0.0M
2023-05-30 10.50 10.50 10.50 10.50 0.0M
2023-05-29 11.30 11.30 10.45 10.95 0.0M
2023-05-26 11.35 11.35 11.25 11.25 0.0M
2023-05-25 10.75 10.75 10.45 10.45 0.0M
2023-05-22 10.40 10.50 10.40 10.50 0.0M
2023-05-19 10.50 10.75 10.50 10.75 0.0M
2023-05-16 10.45 10.80 10.45 10.80 0.0M
2023-05-15 10.85 10.85 10.85 10.85 0.0M
2023-05-12 10.65 10.90 10.50 10.90 0.0M
2023-05-11 10.80 10.85 10.80 10.85 0.0M
2023-05-10 10.95 10.95 10.65 10.65 0.0M
2023-05-09 10.60 10.70 10.60 10.60 0.0M
2023-05-08 11.00 11.00 10.60 10.60 0.0M
2023-05-05 10.90 10.95 10.55 10.95 0.0M
2023-05-04 10.90 11.30 10.90 11.30 0.0M
2023-05-03 10.85 11.15 10.85 10.90 0.0M
2023-05-02 11.50 11.50 10.50 11.45 0.0M
2023-04-28 11.50 11.50 11.40 11.50 0.0M
2023-04-27 11.30 11.50 11.30 11.35 0.0M
2023-04-26 12.20 12.20 11.50 11.50 0.0M
2023-04-25 12.15 12.30 11.60 12.30 0.0M
2023-04-24 11.70 12.00 11.50 11.95 0.0M
2023-04-20 11.95 11.95 11.95 11.95 0.0M
2023-04-19 11.75 11.80 11.75 11.80 0.0M
2023-04-18 11.70 11.75 11.70 11.75 0.0M
2023-04-17 11.60 11.60 11.30 11.30 0.0M
2023-04-14 11.30 11.60 11.30 11.60 0.0M
2023-04-13 11.35 11.60 11.30 11.30 0.0M
2023-04-12 11.30 11.30 11.30 11.30 0.0M
2023-04-11 11.30 11.65 11.30 11.65 0.0M
2023-04-06 11.55 11.65 11.30 11.65 0.0M
2023-04-05 11.35 11.55 11.35 11.55 0.0M
2023-04-04 11.15 11.35 11.05 11.35 0.0M
2023-04-03 11.50 11.50 11.20 11.20 0.0M
2023-03-31 11.10 11.55 10.85 11.55 0.0M
2023-03-30 10.80 11.00 10.80 11.00 0.0M
2023-03-29 11.05 11.05 10.80 10.80 0.0M
2023-03-28 11.00 11.00 11.00 11.00 0.0M
2023-03-27 11.45 11.45 11.00 11.35 0.0M
2023-03-24 11.30 11.45 11.30 11.45 0.0M
2023-03-23 11.35 11.65 11.35 11.65 0.0M
2023-03-22 11.35 11.55 11.35 11.55 0.0M
2023-03-21 11.65 11.70 11.35 11.35 0.0M
2023-03-20 11.40 11.75 11.30 11.75 0.0M
2023-03-17 11.45 11.80 11.45 11.80 0.0M
2023-03-16 12.00 12.00 11.25 11.50 0.0M
2023-03-15 11.60 11.80 11.40 11.80 0.0M
2023-03-14 11.75 11.80 11.20 11.20 0.0M
2023-03-13 11.80 11.80 11.30 11.40 0.0M
2023-03-10 12.00 12.15 11.80 11.80 0.0M
2023-03-09 11.20 12.00 11.05 12.00 0.0M
2023-03-08 11.40 11.75 11.15 11.75 0.0M
2023-03-07 12.25 12.40 11.65 12.00 0.0M
2023-03-06 11.75 12.70 11.70 12.25 0.0M
2023-03-03 11.80 11.80 11.65 11.70 0.0M
2023-03-02 11.95 11.95 11.50 11.80 0.0M
2023-03-01 11.20 11.95 10.60 11.95 0.0M
2023-02-28 11.90 11.90 11.30 11.50 0.0M
2023-02-27 12.50 12.50 11.25 11.65 0.0M
2023-02-24 11.65 12.40 11.65 12.15 0.0M
2023-02-23 12.10 12.10 11.60 11.80 0.0M
2023-02-22 12.00 12.35 12.00 12.10 0.0M
2023-02-21 11.55 11.60 11.50 11.60 0.0M
2023-02-20 11.80 11.80 11.50 11.60 0.0M
2023-02-17 12.40 12.40 11.70 11.70 0.0M
2023-02-16 12.15 12.15 12.15 12.15 0.0M
2023-02-15 12.00 12.00 11.90 11.90 0.0M
2023-02-14 11.75 12.15 11.75 11.90 0.0M
2023-02-13 11.95 11.95 11.55 11.55 0.0M
2023-02-09 12.00 12.00 11.70 12.00 0.0M
2023-02-08 11.90 12.00 11.90 11.95 0.0M
2023-02-07 11.75 11.85 11.75 11.85 0.0M
2023-02-06 11.85 11.90 11.55 11.75 0.0M
2023-02-03 11.80 11.80 11.45 11.50 0.0M
2023-02-02 11.70 12.05 11.60 12.05 0.0M
2023-02-01 11.45 12.00 11.15 11.45 0.0M
2023-01-31 11.55 12.35 10.70 11.50 0.0M
2023-01-30 11.50 12.20 11.10 11.85 0.0M
2023-01-27 12.50 12.50 11.50 12.50 0.0M
2023-01-26 13.10 14.15 12.40 12.90 0.0M
2023-01-25 13.85 13.85 13.00 13.60 0.0M
2023-01-24 12.80 13.60 12.80 13.60 0.0M
2023-01-23 12.50 12.85 12.50 12.65 0.0M
2023-01-20 12.40 12.45 12.05 12.45 0.0M
2023-01-19 12.40 12.40 12.00 12.35 0.0M
2023-01-18 12.50 12.50 12.40 12.40 0.0M
2023-01-17 12.50 12.50 12.15 12.50 0.0M
2023-01-16 11.95 13.30 11.95 12.15 0.0M
2023-01-13 11.75 12.10 11.70 11.95 0.0M
2023-01-12 11.90 12.50 11.90 12.45 0.0M
2023-01-11 11.25 11.75 11.25 11.75 0.0M
2023-01-09 11.00 11.25 11.00 11.25 0.0M
2023-01-05 11.15 11.25 11.00 11.00 0.0M
2023-01-04 10.80 11.30 10.80 11.05 0.0M
2023-01-03 10.50 11.45 10.35 10.85 0.0M
2023-01-02 10.50 10.50 10.30 10.50 0.0M