Scatec Solar OL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	69.400	69.400	67.650	68.392	68.392	26,020
2023-09-11	67.875	68.550	67.300	68.055	68.055	25,851
2023-09-08	67.200	68.500	67.200	67.744	67.744	14,922
2023-09-07	67.475	68.500	67.200	67.998	67.998	12,696
2023-09-06	67.375	68.150	67.150	67.150	67.150	14,334
2023-09-05	68.650	68.650	67.150	68.264	68.264	44,504
2023-09-04	69.825	70.200	69.250	69.487	69.487	10,721
2023-09-01	70.850	70.950	69.800	70.272	70.272	6,813
2023-08-31	71.475	72.500	70.997	71.650	71.650	12,601
2023-08-30	72.400	72.400	71.400	71.682	71.682	116,061
2023-08-29	72.950	74.311	71.900	74.311	74.311	39,891
2023-08-25	73.075	73.500	71.093	71.357	71.357	24,531
2023-08-24	73.725	75.100	73.400	74.100	74.100	3,550
2023-08-23	71.075	73.450	70.900	72.160	72.160	21,524
2023-08-22	72.189	72.189	70.600	71.190	71.190	22,660
2023-08-21	76.100	77.000	73.050	74.948	74.948	20,646
2023-08-18	81.225	82.050	75.100	76.500	76.500	111,849
2023-08-17	78.350	78.750	77.600	78.181	78.181	56,093
2023-08-16	79.025	79.600	78.350	78.729	78.729	8,402
2023-08-15	78.800	80.200	78.550	79.491	79.491	48,145
2023-08-14	79.650	79.650	77.600	79.016	79.016	38,845
2023-08-11	80.700	81.450	79.750	81.416	81.416	7,614
2023-08-10	80.300	81.200	80.000	80.608	80.608	18,031
2023-08-09	80.000	81.250	79.950	80.873	80.873	9,145
2023-08-08	78.150	79.750	77.000	78.778	78.778	61,777
2023-08-07	79.350	79.350	78.400	78.726	78.726	37,285
2023-08-04	81.075	82.100	79.800	81.790	81.790	18,348
2023-08-03	82.800	83.000	80.750	81.258	81.258	12,035
2023-08-02	84.000	84.650	82.950	83.237	83.237	14,087
2023-08-01	84.650	85.400	84.300	85.150	85.150	15,312
2023-07-31	83.125	85.050	82.453	84.548	84.548	26,649
2023-07-28	82.500	83.300	82.000	82.750	82.750	2,817
2023-07-27	84.450	85.050	83.150	83.386	83.386	18,916
2023-07-26	84.600	85.300	84.050	85.087	85.087	16,698
2023-07-25	85.025	85.250	82.550	85.150	85.150	20,625
2023-07-24	83.075	85.400	82.900	84.800	84.800	21,713
2023-07-21	83.350	83.350	82.800	83.129	83.129	11,387
2023-07-20	82.000	83.950	82.000	83.600	83.600	12,622
2023-07-19	78.450	82.050	78.450	81.815	81.815	41,621
2023-07-18	74.200	77.800	73.050	77.757	77.757	88,231
2023-07-17	77.500	77.500	74.100	75.015	75.015	95,234
2023-07-14	76.450	78.900	76.450	78.892	78.892	87,123
2023-07-13	76.100	76.762	75.350	76.750	76.750	27,826
2023-07-12	74.000	76.800	73.600	75.995	75.995	50,745
2023-07-11	74.150	77.050	73.700	73.707	73.707	38,944
2023-07-10	74.050	75.300	74.050	75.018	75.018	35,605
2023-07-07	71.850	75.100	71.850	74.220	74.220	210,729
2023-07-06	70.650	70.650	68.150	68.150	68.150	16,044
2023-07-05	72.750	72.950	71.800	71.800	71.800	13,045
2023-07-04	72.100	73.800	71.850	73.293	73.293	17,951
2023-07-03	70.900	72.150	70.900	71.507	71.507	19,179
2023-06-30	69.550	70.950	69.550	70.300	70.300	45,536
2023-06-29	68.750	69.000	67.950	68.150	68.150	35,963
2023-06-28	67.925	69.007	67.650	69.007	69.007	16,987
2023-06-27	67.775	68.700	66.650	67.272	67.272	9,048
2023-06-26	67.875	68.950	67.450	68.150	68.150	8,310
2023-06-23	68.750	68.750	67.500	67.650	67.650	9,977
2023-06-22	70.400	70.400	69.850	70.098	70.098	6,465
2023-06-21	73.425	74.300	71.100	71.197	71.197	17,526
2023-06-20	72.850	74.800	72.843	74.400	74.400	16,393

← NewerPage 14 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.