Scatec Solar OL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-19	72.100	75.000	71.800	72.700	72.700	61,911
2023-06-16	71.575	72.743	71.047	71.940	71.940	260,007
2023-06-15	72.550	72.650	70.400	71.350	71.350	33,800
2023-06-14	71.500	72.800	71.500	71.993	71.993	31,704
2023-06-13	72.600	74.500	71.500	71.878	71.878	40,199
2023-06-12	77.175	77.200	74.450	76.720	76.720	120,885
2023-06-09	77.300	78.600	77.300	77.773	77.773	13,654
2023-06-08	76.250	77.150	76.000	76.427	76.427	12,075
2023-06-07	76.250	76.850	76.174	76.700	76.700	10,829
2023-06-06	76.150	77.300	75.250	76.150	76.150	21,027
2023-06-05	76.400	76.850	74.200	76.450	76.450	24,977
2023-06-02	75.050	76.050	75.050	75.200	75.200	16,038
2023-06-01	73.650	75.200	73.650	73.800	73.800	20,638
2023-05-31	73.225	74.850	72.700	74.200	74.200	20,706
2023-05-30	73.275	74.550	73.050	74.250	74.250	35,463
2023-05-26	72.150	72.950	71.650	72.304	72.304	12,066
2023-05-25	73.750	73.750	72.250	72.745	72.745	4,110
2023-05-24	73.650	73.650	72.500	73.557	73.557	4,594
2023-05-23	73.150	73.950	73.150	73.493	73.493	16,324
2023-05-22	75.100	75.100	73.550	74.263	74.263	20,370
2023-05-19	76.250	76.300	75.000	76.150	76.150	176,829
2023-05-16	75.000	76.500	75.000	75.471	75.471	12,618
2023-05-15	73.250	74.700	73.250	74.341	74.341	12,874
2023-05-12	71.725	73.900	71.450	72.901	72.901	29,128
2023-05-11	71.825	72.750	71.350	71.950	71.950	12,430
2023-05-10	69.700	71.750	69.700	71.384	71.384	12,638
2023-05-09	72.100	72.100	68.650	69.007	69.007	23,735
2023-05-05	72.429	77.450	72.429	75.624	75.624	39,867
2023-05-04	66.250	67.850	64.950	66.693	66.693	49,391
2023-05-03	67.950	67.950	66.100	66.466	66.466	18,323
2023-05-02	69.225	69.750	68.050	68.095	68.095	13,585
2023-04-28	69.500	69.500	68.200	69.126	69.126	16,668
2023-04-27	67.175	69.300	66.850	69.000	69.000	20,323
2023-04-26	67.875	68.750	67.300	67.300	67.300	51,956
2023-04-25	69.200	69.200	67.650	67.650	67.650	6,287
2023-04-24	69.775	70.700	69.400	69.716	69.716	9,164
2023-04-21	68.150	69.600	68.150	69.600	69.600	313,058
2023-04-20	70.000	70.000	66.900	67.936	67.936	90,877
2023-04-19	71.625	74.000	70.050	71.093	71.093	28,497
2023-04-18	75.875	76.050	73.450	74.018	72.078	83,079
2023-04-17	78.050	78.350	75.750	76.019	74.026	160,986
2023-04-14	77.700	79.350	77.700	78.313	76.261	150,885
2023-04-13	77.800	77.800	76.450	77.680	75.644	40,191
2023-04-12	75.971	78.050	75.971	77.850	75.810	32,160
2023-04-11	73.675	75.450	73.100	75.050	73.083	59,641
2023-04-05	73.525	74.400	72.800	73.449	71.524	20,128
2023-04-04	71.025	73.800	70.950	73.250	71.330	66,453
2023-04-03	70.250	70.750	69.450	70.600	68.750	25,839
2023-03-31	66.207	69.720	66.207	69.480	67.659	51,673
2023-03-30	64.740	66.080	64.740	65.840	64.114	113,205
2023-03-29	63.340	63.340	62.520	63.320	61.660	100,120
2023-03-28	62.942	62.942	61.880	62.700	61.057	11,269
2023-03-27	63.770	64.040	62.900	63.420	61.758	49,152
2023-03-24	64.400	64.400	63.300	63.320	61.660	12,775
2023-03-23	64.690	64.920	64.100	64.880	63.180	20,835
2023-03-22	65.180	65.500	64.420	65.220	63.511	62,914
2023-03-21	65.020	65.020	64.040	65.020	63.316	54,610
2023-03-20	64.340	65.280	62.900	65.040	63.335	53,788
2023-03-17	68.630	70.160	64.520	65.160	63.452	52,629
2023-03-16	67.070	68.000	64.820	67.840	66.062	256,106

← NewerPage 15 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.