Scatec Solar OL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	74.100	76.700	74.100	76.174	76.174	43,801
2023-12-04	72.350	74.350	70.850	73.920	73.920	51,624
2023-12-01	71.575	72.500	70.550	71.344	71.344	46,938
2023-11-30	70.750	72.600	70.600	71.827	71.827	40,093
2023-11-29	69.085	71.050	69.085	70.280	70.280	38,178
2023-11-28	68.250	68.250	67.650	68.016	68.016	52,628
2023-11-27	68.600	70.100	68.150	69.160	69.160	13,695
2023-11-24	67.400	68.256	67.400	68.050	68.050	11,060
2023-11-23	67.750	68.500	67.750	68.147	68.147	22,455
2023-11-22	66.300	67.549	66.100	66.143	66.143	71,881
2023-11-21	68.005	68.005	66.000	67.384	67.384	11,293
2023-11-20	68.350	68.350	67.686	67.686	67.686	7,157
2023-11-17	68.300	69.250	68.300	68.557	68.557	9,849
2023-11-16	66.650	68.750	66.450	68.057	68.057	46,235
2023-11-15	66.200	68.150	65.400	66.366	66.366	69,492
2023-11-14	62.200	66.400	62.200	64.035	64.035	38,326
2023-11-13	62.600	62.850	61.650	62.486	62.486	41,241
2023-11-10	62.500	63.450	62.244	62.645	62.645	146,135
2023-11-09	63.450	64.450	63.450	64.217	64.217	112,331
2023-11-08	65.100	65.100	63.700	64.665	64.665	87,063
2023-11-07	64.700	66.750	64.550	65.100	65.100	160,192
2023-11-06	68.500	68.800	66.194	66.200	66.200	101,733
2023-11-03	65.625	69.350	63.650	68.600	68.600	306,742
2023-11-02	61.950	65.950	61.950	64.442	64.442	150,479
2023-11-01	56.750	57.250	55.100	55.550	55.550	23,710
2023-10-31	57.075	57.103	56.150	56.611	56.611	141,771
2023-10-30	58.150	58.208	56.050	57.019	57.019	33,206
2023-10-27	58.100	59.600	57.745	58.320	58.320	30,510
2023-10-26	57.075	58.200	56.850	57.882	57.882	7,465
2023-10-25	58.850	58.850	57.445	57.886	57.886	18,181
2023-10-24	56.600	59.450	56.600	59.300	59.300	29,125
2023-10-23	58.550	58.550	55.350	55.784	55.784	51,054
2023-10-20	59.025	60.200	56.800	58.958	58.958	2,489,647
2023-10-19	57.850	60.400	57.850	58.873	58.873	151,464
2023-10-18	58.700	59.100	57.950	58.858	58.858	32,483
2023-10-17	57.900	59.450	57.900	58.998	58.998	113,696
2023-10-16	55.475	57.355	55.050	55.328	55.328	135,837
2023-10-13	56.000	56.900	55.450	56.147	56.147	165,183
2023-10-12	58.750	59.550	57.005	58.019	58.019	65,205
2023-10-11	56.850	59.450	56.850	59.040	59.040	86,042
2023-10-10	55.375	56.995	55.150	56.366	56.366	33,298
2023-10-09	53.350	55.200	53.350	54.202	54.202	32,073
2023-10-06	55.100	55.100	52.600	53.240	53.240	117,617
2023-10-05	57.600	57.600	55.750	56.113	56.113	65,056
2023-10-04	57.575	58.350	57.400	57.742	57.742	139,931
2023-10-03	59.867	59.867	58.100	58.206	58.206	83,459
2023-10-02	63.475	63.706	60.849	61.583	61.583	83,240
2023-09-29	62.500	63.600	62.500	63.000	63.000	28,374
2023-09-28	60.700	62.750	59.550	60.020	60.020	183,650
2023-09-27	61.675	62.000	60.945	60.950	60.950	27,194
2023-09-26	62.350	62.350	61.350	61.781	61.781	22,082
2023-09-25	65.675	65.900	62.300	64.857	64.857	56,526
2023-09-22	65.475	66.494	65.400	66.385	66.385	7,105
2023-09-21	67.700	67.700	66.050	66.050	66.050	20,908
2023-09-20	68.350	69.550	68.350	68.920	68.920	29,760
2023-09-19	67.875	68.256	67.450	68.090	68.090	16,179
2023-09-18	68.000	68.550	67.550	67.950	67.950	35,196
2023-09-15	68.950	68.950	67.500	67.809	67.809	45,795
2023-09-14	66.850	68.710	66.850	68.700	68.700	12,901
2023-09-13	67.950	67.950	66.600	66.952	66.952	30,165

← NewerPage 13 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.