Scatec Solar OL historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	78.750	80.750	78.200	80.050	80.050	10,995
2024-08-29	76.400	79.750	76.200	78.164	78.164	12,954
2024-08-28	78.900	80.300	78.450	79.251	79.251	10,868
2024-08-27	78.300	79.950	78.250	79.189	79.189	15,242
2024-08-23	78.250	78.500	77.850	78.412	78.412	6,419
2024-08-22	79.775	81.650	79.607	79.607	79.607	7,494
2024-08-21	79.850	82.600	79.850	80.263	80.263	11,802
2024-08-20	81.950	81.950	79.850	80.479	80.479	6,262
2024-08-19	84.150	84.150	81.250	82.361	82.361	11,942
2024-08-16	85.850	85.850	80.750	84.200	84.200	26,952
2024-08-15	88.050	88.350	86.850	87.068	87.068	1,217
2024-08-14	84.000	88.000	83.800	86.949	86.949	20,133
2024-08-13	84.450	85.450	84.450	85.095	85.095	3,261
2024-08-12	85.325	85.700	84.200	85.044	85.044	17,511
2024-08-09	86.000	86.850	85.190	85.580	85.580	17,169
2024-08-08	87.200	87.200	83.150	83.335	83.335	17,088
2024-08-07	88.000	88.900	87.200	88.012	88.012	6,239
2024-08-06	84.050	87.150	83.950	85.827	85.827	7,608
2024-08-05	79.575	80.150	77.250	79.091	79.091	12,169
2024-08-02	87.150	87.150	85.200	86.091	86.091	6,251
2024-08-01	88.950	89.700	88.950	88.950	88.950	760
2024-07-31	88.700	88.700	87.200	88.016	88.016	4,345
2024-07-30	90.400	90.600	88.500	89.191	89.191	7,175
2024-07-29	89.650	89.650	87.500	88.873	88.873	4,640
2024-07-26	88.944	90.200	88.944	88.944	88.944	8,205
2024-07-25	86.500	88.650	85.700	87.229	87.229	3,778
2024-07-24	86.950	87.200	86.950	87.086	87.086	1,164
2024-07-23	85.825	87.300	85.200	86.800	86.800	1,124
2024-07-22	86.200	87.400	85.300	85.650	85.650	3,894
2024-07-19	86.500	86.750	85.550	86.000	86.000	1,868
2024-07-18	86.350	86.562	85.550	85.600	85.600	2,204
2024-07-17	86.650	87.100	85.550	85.981	85.981	2,971
2024-07-16	87.850	87.850	87.150	87.150	87.150	2,614
2024-07-15	88.250	89.800	87.750	88.926	88.926	12,004
2024-07-12	86.750	88.800	86.100	87.573	87.573	7,525
2024-07-11	85.700	87.150	85.700	85.743	85.743	3,447
2024-07-10	84.300	85.200	83.350	84.528	84.528	2,163
2024-07-09	84.528	85.600	84.528	84.528	84.528	1,651
2024-07-08	83.375	83.600	82.350	83.241	83.241	3,203
2024-07-05	83.675	87.550	83.000	84.505	84.505	9,065
2024-07-04	83.533	84.200	83.533	83.733	83.733	7,449
2024-07-03	83.150	83.150	81.700	82.285	82.285	5,884
2024-07-02	85.025	85.250	83.100	83.706	83.706	4,457
2024-07-01	86.200	87.800	84.950	86.354	86.354	4,568
2024-06-28	86.500	86.800	84.050	85.887	85.887	33,599
2024-06-27	88.200	88.200	85.400	86.536	86.536	7,824
2024-06-26	88.200	89.100	86.650	88.273	88.273	4,568
2024-06-25	86.550	88.450	85.350	87.154	87.154	5,366
2024-06-24	89.325	89.350	87.800	88.530	88.530	3,728
2024-06-21	91.000	91.000	88.500	89.863	89.863	16,525
2024-06-20	88.500	91.250	86.400	89.568	89.568	9,738
2024-06-19	89.000	89.000	87.700	88.024	88.024	10,228
2024-06-18	87.525	89.250	87.100	88.786	88.786	6,447
2024-06-17	88.500	89.950	85.600	86.859	86.859	12,186
2024-06-14	84.800	86.550	84.267	85.094	85.094	2,429
2024-06-13	85.500	85.500	84.350	84.722	84.722	5,891
2024-06-12	83.675	85.800	83.600	84.198	84.198	7,081
2024-06-11	84.350	84.750	82.200	83.400	83.400	11,432
2024-06-10	84.150	84.500	83.400	83.823	83.823	2,192
2024-06-07	86.450	87.550	84.250	86.078	86.078	2,224

← NewerPage 10 of 21 · 1,244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-04-19	1.9400 NOK
2022-04-29	2.5400 NOK
2021-04-21	1.0900 NOK
2020-07-22	0.9500 NOK
2019-05-02	0.9500 NOK

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.