Scatec Solar OL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	66.800	68.450	66.800	67.443	67.443	42,849
2024-02-29	64.400	66.120	64.200	64.794	64.794	28,223
2024-02-28	64.850	64.850	63.650	64.221	64.221	51,786
2024-02-27	64.600	66.200	64.250	64.844	64.844	6,714
2024-02-26	66.800	67.400	64.498	64.689	64.689	53,997
2024-02-23	67.450	67.450	66.450	66.937	66.937	43,119
2024-02-22	70.350	70.600	69.350	69.794	69.794	48,655
2024-02-21	72.300	73.450	69.600	70.043	70.043	52,308
2024-02-20	72.450	72.750	70.550	72.080	72.080	16,186
2024-02-19	71.998	72.950	71.998	72.248	72.248	5,980
2024-02-16	72.444	73.898	72.444	72.491	72.491	33,135
2024-02-15	71.275	72.226	71.250	72.143	72.143	16,192
2024-02-14	70.000	70.600	69.600	70.400	70.400	16,398
2024-02-13	72.100	72.251	70.044	70.125	70.125	45,198
2024-02-12	70.650	72.500	70.150	71.943	71.943	16,931
2024-02-09	70.650	71.300	69.750	70.586	70.586	13,132
2024-02-08	69.875	71.550	69.700	70.643	70.643	38,036
2024-02-07	71.900	71.900	69.998	71.410	71.410	73,254
2024-02-06	72.550	73.344	71.700	72.521	72.521	55,012
2024-02-05	76.850	76.850	72.400	72.559	72.559	97,236
2024-02-02	79.475	80.550	77.140	77.140	77.140	63,454
2024-02-01	77.825	78.800	75.908	76.614	76.614	19,098
2024-01-31	75.775	78.593	75.381	78.592	78.592	14,238
2024-01-30	75.025	75.650	74.850	75.178	75.178	23,644
2024-01-29	78.700	79.050	73.635	74.450	74.450	39,432
2024-01-26	76.450	77.805	72.550	77.805	77.805	44,160
2024-01-25	71.825	72.457	71.400	72.122	72.122	44,903
2024-01-24	70.800	72.700	70.800	72.207	72.207	39,036
2024-01-23	67.225	70.500	66.500	70.457	70.457	88,004
2024-01-22	66.850	67.550	66.050	67.144	67.144	48,182
2024-01-19	68.500	68.500	66.743	66.743	66.743	43,830
2024-01-18	69.125	69.300	67.700	68.098	68.098	53,566
2024-01-17	70.400	71.750	68.186	68.186	68.186	38,943
2024-01-16	73.525	73.850	71.500	72.142	72.142	31,529
2024-01-15	74.650	74.825	73.350	73.860	73.860	10,925
2024-01-12	76.500	76.650	74.400	75.059	75.059	32,350
2024-01-11	73.850	77.400	73.850	74.243	74.243	59,671
2024-01-10	74.100	74.450	73.600	73.906	73.906	19,129
2024-01-09	74.550	75.000	73.450	74.443	74.443	23,893
2024-01-08	74.900	74.900	73.100	73.864	73.864	39,462
2024-01-05	74.800	74.893	73.700	74.370	74.370	46,053
2024-01-04	75.175	76.950	73.900	75.008	75.008	52,419
2024-01-03	76.750	78.850	74.950	75.758	75.758	68,553
2024-01-02	81.575	81.800	77.950	78.350	78.350	42,408
2023-12-29	82.200	82.500	81.450	82.008	82.008	34,259
2023-12-28	81.725	83.000	81.200	81.625	81.625	4,142
2023-12-27	79.625	81.900	78.550	81.420	81.420	27,063
2023-12-22	80.000	80.750	79.200	79.937	79.937	210,807
2023-12-21	77.550	80.450	77.550	78.845	78.845	89,497
2023-12-20	80.250	81.400	77.549	77.550	77.550	50,878
2023-12-19	79.175	80.100	78.200	79.736	79.736	45,868
2023-12-18	79.475	80.550	78.600	79.011	79.011	29,661
2023-12-15	79.875	80.050	78.884	79.083	79.083	139,597
2023-12-14	76.700	79.750	76.700	79.126	79.126	55,596
2023-12-13	72.500	73.650	71.950	72.763	72.763	79,653
2023-12-12	73.000	74.500	73.000	73.688	73.688	35,458
2023-12-11	76.750	76.750	74.700	75.920	75.920	43,840
2023-12-08	77.550	79.300	77.550	78.050	78.050	34,770
2023-12-07	77.425	78.100	76.550	77.311	77.311	34,970
2023-12-06	77.025	78.400	76.800	77.839	77.839	58,941

← NewerPage 12 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.