Scatec Solar OL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	65.660	66.320	63.860	64.180	62.498	19,557
2023-03-14	64.400	66.840	64.400	66.680	64.932	73,311
2023-03-13	64.650	65.180	63.440	64.520	62.829	31,898
2023-03-10	64.300	65.120	64.300	64.300	62.615	13,115
2023-03-09	65.620	65.780	64.580	65.726	64.004	75,083
2023-03-08	66.420	66.693	65.580	65.920	64.192	29,570
2023-03-07	68.180	69.040	67.220	67.220	65.458	23,555
2023-03-06	70.310	70.460	67.900	68.760	66.958	39,022
2023-03-03	69.605	70.360	69.605	70.200	68.360	14,887
2023-03-02	69.390	69.600	68.300	68.940	67.133	20,584
2023-03-01	70.110	70.560	69.380	69.660	67.834	49,823
2023-02-28	69.740	70.860	69.380	70.360	68.516	12,049
2023-02-27	69.560	70.660	69.560	70.660	68.808	14,593
2023-02-24	71.830	72.000	69.380	69.520	67.698	24,375
2023-02-23	71.320	73.360	71.320	72.160	70.269	38,979
2023-02-22	71.520	71.620	69.880	71.140	69.275	47,586
2023-02-21	71.890	72.420	71.620	72.120	70.230	7,539
2023-02-20	71.240	73.020	71.240	72.940	71.028	144,638
2023-02-17	70.080	71.220	70.080	71.107	69.243	14,554
2023-02-16	71.560	71.840	70.200	70.780	68.925	49,362
2023-02-15	72.320	73.280	71.260	71.260	69.392	54,450
2023-02-14	76.120	76.400	73.140	73.760	71.827	56,361
2023-02-13	77.503	77.503	76.636	76.660	74.651	6,451
2023-02-10	78.280	78.280	77.660	77.680	75.644	20,476
2023-02-09	81.720	83.300	80.100	81.180	79.052	41,210
2023-02-08	81.040	81.940	80.460	81.640	79.500	27,043
2023-02-07	80.040	80.040	75.300	80.040	77.942	67,714
2023-02-06	84.360	84.720	80.332	81.246	79.117	129,432
2023-02-03	83.880	83.880	81.440	82.552	80.389	86,881
2023-02-02	86.040	89.340	86.040	88.180	85.869	78,489
2023-02-01	82.280	83.760	82.280	82.600	80.435	61,629
2023-01-31	81.620	82.360	80.900	80.900	78.780	43,894
2023-01-30	84.000	84.268	81.700	82.000	79.851	30,334
2023-01-27	85.400	85.400	84.000	84.792	82.569	22,677
2023-01-26	85.020	85.520	84.900	85.240	83.006	13,947
2023-01-25	84.520	84.520	83.340	84.440	82.227	8,109
2023-01-24	85.420	85.420	84.100	84.900	82.675	25,291
2023-01-23	84.647	85.980	84.647	85.800	83.551	31,501
2023-01-20	81.330	84.100	80.680	82.580	80.416	149,462
2023-01-19	82.600	82.600	81.060	81.200	79.072	72,629
2023-01-18	86.520	86.520	83.800	84.699	82.479	39,707
2023-01-17	86.520	87.440	83.920	87.300	85.012	70,585
2023-01-16	87.000	88.540	87.000	87.300	85.012	25,453
2023-01-13	85.160	86.480	85.160	86.040	83.785	49,060
2023-01-12	83.630	85.060	83.080	84.260	82.052	48,598
2023-01-11	82.380	83.820	82.380	83.640	81.448	34,814
2023-01-10	83.420	83.660	80.800	81.556	79.419	18,379
2023-01-09	81.390	84.340	81.020	84.100	81.896	65,558
2023-01-06	77.720	81.180	77.380	81.020	78.897	50,414
2023-01-05	78.330	79.180	76.817	76.817	74.803	31,997
2023-01-04	80.000	80.000	77.440	77.717	75.680	32,043
2023-01-03	79.650	81.820	79.520	79.760	77.670	46,000
2022-12-30	79.070	79.660	77.860	78.592	76.532	16,982
2022-12-29	77.120	79.360	76.760	77.965	75.921	39,326
2022-12-28	78.740	79.140	77.300	77.820	75.780	36,044
2022-12-23	79.700	81.120	79.700	80.698	78.582	25,396
2022-12-22	80.920	82.400	79.440	80.036	77.938	15,063
2022-12-21	80.240	81.800	80.240	81.026	78.902	26,045
2022-12-20	82.120	82.120	78.580	79.860	77.767	1,864,317
2022-12-19	81.210	83.026	80.780	82.960	80.786	31,380

← NewerPage 16 of 21 · 1,251 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.