Scatec Solar OL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 86.950 | 88.750 | 86.250 | 86.709 | 86.709 | 67,372 |
| 2024-06-05 | 85.475 | 87.000 | 84.200 | 86.189 | 86.189 | 10,988 |
| 2024-06-04 | 85.500 | 85.500 | 84.350 | 84.950 | 84.950 | 3,776 |
| 2024-06-03 | 87.775 | 88.500 | 85.650 | 86.575 | 86.575 | 3,371 |
| 2024-05-31 | 86.250 | 87.150 | 84.750 | 86.323 | 86.323 | 56,754 |
| 2024-05-30 | 80.400 | 89.100 | 80.400 | 87.409 | 87.409 | 76,760 |
| 2024-05-29 | 79.000 | 79.000 | 76.950 | 78.550 | 78.550 | 3,972 |
| 2024-05-28 | 79.600 | 81.000 | 79.600 | 80.315 | 80.315 | 2,835 |
| 2024-05-24 | 77.275 | 77.550 | 76.250 | 76.727 | 76.727 | 5,694 |
| 2024-05-23 | 78.000 | 79.850 | 76.650 | 78.530 | 78.530 | 7,820 |
| 2024-05-22 | 73.725 | 79.250 | 72.950 | 77.520 | 77.520 | 47,373 |
| 2024-05-21 | 75.200 | 75.200 | 73.850 | 74.411 | 74.411 | 11,072 |
| 2024-05-16 | 76.150 | 76.950 | 75.700 | 75.872 | 75.872 | 4,668 |
| 2024-05-15 | 77.525 | 77.950 | 76.050 | 76.050 | 76.050 | 8,186 |
| 2024-05-14 | 78.200 | 79.700 | 78.000 | 78.450 | 78.450 | 7,301 |
| 2024-05-13 | 79.175 | 79.750 | 78.000 | 78.000 | 78.000 | 4,082 |
| 2024-05-10 | 79.425 | 80.200 | 78.650 | 79.114 | 79.114 | 5,855 |
| 2024-05-08 | 77.725 | 79.550 | 77.500 | 79.500 | 79.500 | 12,908 |
| 2024-05-07 | 76.550 | 79.550 | 76.000 | 77.200 | 77.200 | 4,139 |
| 2024-05-03 | 75.300 | 77.650 | 75.300 | 77.179 | 77.179 | 6,356 |
| 2024-05-02 | 79.625 | 82.050 | 75.400 | 76.299 | 76.299 | 32,772 |
| 2024-04-30 | 78.750 | 83.100 | 78.750 | 80.093 | 80.093 | 46,433 |
| 2024-04-29 | 74.050 | 75.950 | 74.050 | 75.950 | 75.950 | 25,377 |
| 2024-04-26 | 70.950 | 74.250 | 70.600 | 73.712 | 73.712 | 242,798 |
| 2024-04-25 | 71.475 | 71.507 | 69.500 | 71.507 | 71.507 | 19,263 |
| 2024-04-24 | 70.800 | 70.800 | 69.850 | 70.125 | 70.125 | 25,670 |
| 2024-04-23 | 68.000 | 70.150 | 67.300 | 68.573 | 68.573 | 14,522 |
| 2024-04-22 | 67.375 | 68.350 | 66.950 | 67.343 | 67.343 | 14,662 |
| 2024-04-19 | 68.150 | 68.150 | 66.700 | 67.150 | 67.150 | 30,948 |
| 2024-04-18 | 70.600 | 71.500 | 69.686 | 69.686 | 69.686 | 9,833 |
| 2024-04-17 | 69.775 | 71.400 | 69.100 | 70.650 | 70.650 | 20,013 |
| 2024-04-16 | 70.550 | 70.550 | 69.050 | 70.050 | 70.050 | 59,864 |
| 2024-04-15 | 75.150 | 75.150 | 71.306 | 73.274 | 73.274 | 74,750 |
| 2024-04-12 | 76.000 | 77.850 | 75.900 | 76.583 | 76.583 | 20,249 |
| 2024-04-11 | 76.100 | 76.650 | 75.000 | 76.045 | 76.045 | 34,144 |
| 2024-04-10 | 76.800 | 79.150 | 75.250 | 78.784 | 78.784 | 60,049 |
| 2024-04-09 | 74.700 | 79.300 | 74.450 | 78.674 | 78.674 | 39,364 |
| 2024-04-08 | 73.825 | 76.000 | 73.600 | 74.186 | 74.186 | 143,062 |
| 2024-04-05 | 73.335 | 75.043 | 73.335 | 73.335 | 73.335 | 28,618 |
| 2024-04-04 | 70.350 | 73.150 | 69.943 | 72.366 | 72.366 | 31,403 |
| 2024-04-03 | 71.197 | 71.197 | 68.300 | 69.565 | 69.565 | 21,296 |
| 2024-04-02 | 70.400 | 72.392 | 70.400 | 72.143 | 72.143 | 76,839 |
| 2024-03-27 | 72.642 | 72.642 | 71.300 | 72.152 | 72.152 | 9,645 |
| 2024-03-26 | 72.300 | 73.150 | 71.850 | 72.103 | 72.103 | 19,907 |
| 2024-03-25 | 72.750 | 74.050 | 72.250 | 72.993 | 72.993 | 6,828 |
| 2024-03-22 | 72.300 | 73.800 | 72.050 | 73.607 | 73.607 | 20,655 |
| 2024-03-21 | 72.300 | 74.150 | 71.050 | 72.107 | 72.107 | 57,329 |
| 2024-03-20 | 69.000 | 71.147 | 69.000 | 70.969 | 70.969 | 17,525 |
| 2024-03-19 | 66.800 | 68.857 | 66.750 | 68.637 | 68.637 | 21,701 |
| 2024-03-18 | 66.650 | 67.500 | 65.950 | 66.647 | 66.647 | 24,203 |
| 2024-03-15 | 69.675 | 69.850 | 67.700 | 68.115 | 68.115 | 225,098 |
| 2024-03-14 | 64.350 | 70.400 | 64.350 | 66.352 | 66.352 | 64,402 |
| 2024-03-13 | 64.450 | 64.500 | 63.650 | 64.237 | 64.237 | 33,792 |
| 2024-03-12 | 65.175 | 66.000 | 64.150 | 65.306 | 65.306 | 31,000 |
| 2024-03-11 | 67.675 | 68.750 | 64.637 | 65.481 | 65.481 | 27,064 |
| 2024-03-08 | 67.625 | 69.500 | 67.100 | 68.031 | 68.031 | 50,149 |
| 2024-03-07 | 66.950 | 69.148 | 65.350 | 65.882 | 65.882 | 81,711 |
| 2024-03-06 | 67.675 | 69.350 | 65.900 | 68.292 | 68.292 | 60,671 |
| 2024-03-05 | 66.850 | 68.050 | 66.700 | 67.863 | 67.863 | 54,785 |
| 2024-03-04 | 67.725 | 68.550 | 67.450 | 68.086 | 68.086 | 48,747 |
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.