UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.29 +0.29 (+0.37%) GOLD FUTURES
2,309.80 -1.20 (-0.05%) DOW
38,131.64 +228.35 (+0.60%) Bitcoin GBP
47,191.80 +1,505.62 (+3.30%)
Saga Tankers ASA (SAGA.OL)
Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
At close: 04:25PM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 1.2650 | 1.2750 | 1.2600 | 1.2600 | 1.2600 | 185,822 |
| 30 Apr 2024 | 1.2650 | 1.2750 | 1.2650 | 1.2700 | 1.2700 | 893,537 |
| 29 Apr 2024 | 1.2600 | 1.2800 | 1.2600 | 1.2700 | 1.2700 | 336,471 |
| 26 Apr 2024 | 1.2600 | 1.2700 | 1.2600 | 1.2650 | 1.2650 | 540,261 |
| 25 Apr 2024 | 1.2700 | 1.2700 | 1.2600 | 1.2700 | 1.2700 | 105,384 |
| 24 Apr 2024 | 1.2600 | 1.2750 | 1.2600 | 1.2700 | 1.2700 | 744,312 |
| 23 Apr 2024 | 1.2750 | 1.2850 | 1.2450 | 1.2850 | 1.2850 | 1,659,064 |
| 22 Apr 2024 | 1.2700 | 1.2800 | 1.2700 | 1.2750 | 1.2750 | 983,449 |
| 19 Apr 2024 | 1.2700 | 1.2850 | 1.2650 | 1.2700 | 1.2700 | 185,278 |
| 18 Apr 2024 | 1.3050 | 1.3050 | 1.2600 | 1.2750 | 1.2750 | 1,117,602 |
| 17 Apr 2024 | 1.2950 | 1.3050 | 1.2700 | 1.3050 | 1.3050 | 1,301,139 |
| 16 Apr 2024 | 1.2750 | 1.2900 | 1.2750 | 1.2850 | 1.2850 | 340,313 |
| 15 Apr 2024 | 1.3000 | 1.3000 | 1.2900 | 1.2950 | 1.2950 | 243,682 |
| 12 Apr 2024 | 1.3300 | 1.3300 | 1.2900 | 1.3050 | 1.3050 | 1,085,998 |
| 11 Apr 2024 | 1.3100 | 1.3250 | 1.2900 | 1.3050 | 1.3050 | 1,131,202 |
| 10 Apr 2024 | 1.3100 | 1.3200 | 1.2900 | 1.3100 | 1.3100 | 1,342,692 |
| 09 Apr 2024 | 1.2900 | 1.3200 | 1.2900 | 1.3000 | 1.3000 | 1,719,326 |
| 08 Apr 2024 | 1.2650 | 1.3000 | 1.2650 | 1.3000 | 1.3000 | 1,716,933 |
| 05 Apr 2024 | 1.2850 | 1.2850 | 1.2700 | 1.2750 | 1.2750 | 572,893 |
| 04 Apr 2024 | 1.2700 | 1.2850 | 1.2650 | 1.2850 | 1.2850 | 462,288 |
| 03 Apr 2024 | 1.2750 | 1.2800 | 1.2650 | 1.2700 | 1.2700 | 782,797 |
| 02 Apr 2024 | 1.2800 | 1.2800 | 1.2650 | 1.2750 | 1.2750 | 468,395 |
| 27 Mar 2024 | 1.2800 | 1.2800 | 1.2720 | 1.2800 | 1.2800 | 488,458 |
| 26 Mar 2024 | 1.2860 | 1.2860 | 1.2680 | 1.2740 | 1.2740 | 377,776 |
| 25 Mar 2024 | 1.2800 | 1.2860 | 1.2680 | 1.2720 | 1.2720 | 155,023 |
| 22 Mar 2024 | 1.2660 | 1.2780 | 1.2620 | 1.2760 | 1.2760 | 427,727 |
| 21 Mar 2024 | 1.2800 | 1.2800 | 1.2580 | 1.2720 | 1.2720 | 276,120 |
| 20 Mar 2024 | 1.2800 | 1.2800 | 1.2640 | 1.2760 | 1.2760 | 169,649 |
| 19 Mar 2024 | 1.3000 | 1.3000 | 1.2660 | 1.2800 | 1.2800 | 159,636 |
| 18 Mar 2024 | 1.2760 | 1.2860 | 1.2660 | 1.2700 | 1.2700 | 955,049 |
| 15 Mar 2024 | 1.2820 | 1.2880 | 1.2720 | 1.2840 | 1.2840 | 343,858 |
| 14 Mar 2024 | 1.2940 | 1.2940 | 1.2760 | 1.2820 | 1.2820 | 559,210 |
| 13 Mar 2024 | 1.2900 | 1.2940 | 1.2800 | 1.2940 | 1.2940 | 487,509 |
| 12 Mar 2024 | 1.2900 | 1.3060 | 1.2840 | 1.3000 | 1.3000 | 672,508 |
| 11 Mar 2024 | 1.2900 | 1.3120 | 1.2840 | 1.3060 | 1.3060 | 517,865 |
| 08 Mar 2024 | 1.2800 | 1.3140 | 1.2800 | 1.2940 | 1.2940 | 1,304,717 |
| 07 Mar 2024 | 1.2780 | 1.2900 | 1.2760 | 1.2800 | 1.2800 | 359,207 |
| 06 Mar 2024 | 1.2800 | 1.2840 | 1.2740 | 1.2840 | 1.2840 | 976,714 |
| 05 Mar 2024 | 1.2820 | 1.2880 | 1.2760 | 1.2820 | 1.2820 | 278,235 |
| 04 Mar 2024 | 1.2800 | 1.2900 | 1.2800 | 1.2860 | 1.2860 | 421,417 |
| 01 Mar 2024 | 1.2820 | 1.2980 | 1.2800 | 1.2980 | 1.2980 | 329,667 |
| 29 Feb 2024 | 1.2800 | 1.2940 | 1.2800 | 1.2940 | 1.2940 | 99,219 |
| 28 Feb 2024 | 1.2800 | 1.2920 | 1.2720 | 1.2920 | 1.2920 | 1,012,964 |
| 27 Feb 2024 | 1.2900 | 1.2960 | 1.2800 | 1.2920 | 1.2920 | 283,804 |
| 26 Feb 2024 | 1.3000 | 1.3000 | 1.2780 | 1.2900 | 1.2900 | 921,814 |
| 23 Feb 2024 | 1.3220 | 1.3220 | 1.2860 | 1.2960 | 1.2960 | 1,171,296 |
| 22 Feb 2024 | 1.3000 | 1.3100 | 1.2980 | 1.3060 | 1.3060 | 588,780 |
| 21 Feb 2024 | 1.3040 | 1.3100 | 1.2960 | 1.3080 | 1.3080 | 57,679 |
| 20 Feb 2024 | 1.3100 | 1.3480 | 1.3040 | 1.3200 | 1.3200 | 294,436 |
| 19 Feb 2024 | 1.3420 | 1.3480 | 1.3100 | 1.3100 | 1.3100 | 368,271 |
| 16 Feb 2024 | 1.3320 | 1.3320 | 1.3060 | 1.3180 | 1.3180 | 604,914 |
| 15 Feb 2024 | 1.3200 | 1.3500 | 1.3140 | 1.3180 | 1.3180 | 1,290,829 |
| 14 Feb 2024 | 1.3480 | 1.3480 | 1.3340 | 1.3480 | 1.3480 | 362,748 |
| 13 Feb 2024 | 1.3480 | 1.3500 | 1.3320 | 1.3480 | 1.3480 | 345,252 |
| 12 Feb 2024 | 1.3400 | 1.3500 | 1.3400 | 1.3480 | 1.3480 | 633,013 |
| 09 Feb 2024 | 1.3420 | 1.3560 | 1.3420 | 1.3440 | 1.3440 | 167,288 |
| 08 Feb 2024 | 1.3600 | 1.3600 | 1.3420 | 1.3460 | 1.3460 | 293,947 |
| 07 Feb 2024 | 1.3500 | 1.3640 | 1.3460 | 1.3500 | 1.3500 | 581,029 |
| 06 Feb 2024 | 1.3380 | 1.3680 | 1.3380 | 1.3680 | 1.3680 | 574,925 |
| 05 Feb 2024 | 1.3520 | 1.3640 | 1.3500 | 1.3600 | 1.3600 | 1,077,018 |
| 02 Feb 2024 | 1.3600 | 1.3700 | 1.3540 | 1.3600 | 1.3600 | 494,965 |
| 01 Feb 2024 | 1.3500 | 1.3760 | 1.3500 | 1.3700 | 1.3700 | 385,957 |
| 31 Jan 2024 | 1.3300 | 1.3500 | 1.3300 | 1.3500 | 1.3500 | 663,241 |
| 30 Jan 2024 | 1.3500 | 1.3600 | 1.3400 | 1.3420 | 1.3420 | 277,179 |
| 29 Jan 2024 | 1.3600 | 1.3720 | 1.3560 | 1.3600 | 1.3600 | 685,251 |
| 26 Jan 2024 | 1.3460 | 1.3600 | 1.3420 | 1.3500 | 1.3500 | 244,477 |
| 25 Jan 2024 | 1.3200 | 1.3580 | 1.3200 | 1.3500 | 1.3500 | 736,649 |
| 24 Jan 2024 | 1.3320 | 1.3600 | 1.3320 | 1.3600 | 1.3600 | 266,174 |
| 23 Jan 2024 | 1.3560 | 1.3620 | 1.3420 | 1.3440 | 1.3440 | 363,997 |
| 22 Jan 2024 | 1.3680 | 1.3680 | 1.3300 | 1.3540 | 1.3540 | 191,144 |
| 19 Jan 2024 | 1.3380 | 1.3580 | 1.3380 | 1.3500 | 1.3500 | 798,515 |
| 18 Jan 2024 | 1.3400 | 1.3580 | 1.3400 | 1.3560 | 1.3560 | 164,508 |
| 17 Jan 2024 | 1.3560 | 1.3560 | 1.3360 | 1.3500 | 1.3500 | 840,455 |
| 16 Jan 2024 | 1.3620 | 1.3620 | 1.3420 | 1.3540 | 1.3540 | 182,421 |
| 15 Jan 2024 | 1.3620 | 1.3680 | 1.3600 | 1.3620 | 1.3620 | 237,118 |
| 12 Jan 2024 | 1.3240 | 1.3660 | 1.3240 | 1.3560 | 1.3560 | 676,596 |
| 11 Jan 2024 | 1.3500 | 1.3500 | 1.3160 | 1.3360 | 1.3360 | 861,554 |
| 10 Jan 2024 | 1.3280 | 1.3480 | 1.3280 | 1.3460 | 1.3460 | 1,665,489 |
| 09 Jan 2024 | 1.3000 | 1.3300 | 1.3000 | 1.3300 | 1.3300 | 207,147 |
| 08 Jan 2024 | 1.2900 | 1.3080 | 1.2800 | 1.3060 | 1.3060 | 1,257,926 |
| 05 Jan 2024 | 1.2980 | 1.3080 | 1.2960 | 1.3040 | 1.3040 | 536,619 |
| 04 Jan 2024 | 1.3000 | 1.3100 | 1.2920 | 1.2980 | 1.2980 | 1,991,627 |
| 03 Jan 2024 | 1.3040 | 1.3100 | 1.2920 | 1.3100 | 1.3100 | 413,819 |
| 02 Jan 2024 | 1.3000 | 1.3100 | 1.3000 | 1.3100 | 1.3100 | 463,164 |
| 29 Dec 2023 | 1.2940 | 1.3100 | 1.2880 | 1.3100 | 1.3100 | 1,786,865 |
| 28 Dec 2023 | 1.3100 | 1.3160 | 1.2920 | 1.3000 | 1.3000 | 886,567 |
| 27 Dec 2023 | 1.3000 | 1.3080 | 1.2940 | 1.3020 | 1.3020 | 662,205 |
| 22 Dec 2023 | 1.3100 | 1.3200 | 1.3040 | 1.3100 | 1.3100 | 398,751 |
| 21 Dec 2023 | 1.3000 | 1.3200 | 1.3000 | 1.3100 | 1.3100 | 185,892 |
| 20 Dec 2023 | 1.2960 | 1.3080 | 1.2960 | 1.3040 | 1.3040 | 404,951 |
| 19 Dec 2023 | 1.2900 | 1.3100 | 1.2900 | 1.2960 | 1.2960 | 762,990 |
| 18 Dec 2023 | 1.3000 | 1.3040 | 1.2860 | 1.2980 | 1.2980 | 1,469,978 |
| 15 Dec 2023 | 1.2960 | 1.3100 | 1.2920 | 1.3020 | 1.3020 | 753,099 |
| 14 Dec 2023 | 1.2820 | 1.3100 | 1.2820 | 1.2980 | 1.2980 | 1,040,128 |
| 13 Dec 2023 | 1.2960 | 1.3000 | 1.2860 | 1.2960 | 1.2960 | 537,838 |
| 12 Dec 2023 | 1.3000 | 1.3020 | 1.2960 | 1.3000 | 1.3000 | 430,250 |
| 11 Dec 2023 | 1.3020 | 1.3100 | 1.2960 | 1.3000 | 1.3000 | 551,824 |
| 08 Dec 2023 | 1.3060 | 1.3080 | 1.2960 | 1.3020 | 1.3020 | 717,463 |
| 07 Dec 2023 | 1.3300 | 1.3300 | 1.3040 | 1.3060 | 1.3060 | 157,395 |
| 06 Dec 2023 | 1.3060 | 1.3200 | 1.3060 | 1.3080 | 1.3080 | 265,864 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.