Scatec Solar OL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	82.480	82.480	80.480	81.040	78.916	94,447
2022-12-15	88.430	88.740	84.120	87.136	84.852	40,914
2022-12-14	88.780	90.080	88.780	89.498	87.152	76,496
2022-12-13	86.010	89.740	84.560	89.501	87.155	101,615
2022-12-12	83.910	86.340	82.880	85.837	83.587	12,336
2022-12-09	83.730	84.977	83.640	84.977	82.750	25,632
2022-12-08	83.660	83.660	82.280	83.660	81.467	16,143
2022-12-07	83.520	83.580	82.480	83.058	80.882	44,031
2022-12-06	85.640	86.020	83.400	84.340	82.130	51,760
2022-12-05	87.360	88.760	87.360	88.418	86.100	62,279
2022-12-02	88.320	88.320	85.720	87.360	85.070	87,227
2022-12-01	87.780	90.140	87.780	89.340	86.998	126,755
2022-11-30	83.300	86.440	83.000	86.220	83.960	59,650
2022-11-29	82.270	83.020	81.600	82.744	80.576	105,440
2022-11-28	81.840	82.320	80.720	81.520	79.383	41,975
2022-11-25	85.100	85.100	82.340	83.168	80.989	37,068
2022-11-24	83.480	86.000	83.480	85.700	83.454	31,341
2022-11-23	83.610	83.800	81.680	83.063	80.886	57,768
2022-11-22	84.880	85.560	83.540	84.671	82.452	58,206
2022-11-21	88.020	88.180	84.940	85.620	83.376	104,856
2022-11-18	87.790	88.720	87.380	88.320	86.005	42,246
2022-11-17	88.600	88.600	86.860	87.793	85.492	50,374
2022-11-16	91.600	91.600	88.780	90.590	88.215	102,846
2022-11-15	90.360	92.780	90.360	92.018	89.606	69,794
2022-11-14	89.550	89.660	87.760	88.666	86.342	134,810
2022-11-11	92.800	93.220	89.240	91.505	89.106	128,409
2022-11-10	83.010	92.160	81.260	92.112	89.697	165,640
2022-11-09	83.500	85.000	82.120	82.656	80.490	47,199
2022-11-08	82.560	83.580	82.080	82.733	80.564	94,339
2022-11-07	82.780	84.920	82.780	83.463	81.275	85,515
2022-11-04	85.450	85.940	82.300	83.623	81.431	72,616
2022-11-03	81.680	86.840	81.000	83.652	81.459	133,793
2022-11-02	76.060	76.620	74.480	75.707	73.723	81,351
2022-11-01	75.000	77.240	75.000	75.934	73.944	93,468
2022-10-31	72.820	73.680	72.529	73.029	71.115	92,625
2022-10-28	72.610	72.700	70.720	72.167	70.276	87,855
2022-10-27	71.910	73.158	70.580	71.646	69.768	119,699
2022-10-26	71.010	72.660	70.160	71.903	70.019	174,290
2022-10-25	68.770	70.603	66.900	70.239	68.398	131,334
2022-10-24	70.500	71.200	64.380	66.788	65.037	306,118
2022-10-21	72.660	72.660	70.380	71.663	69.785	94,017
2022-10-20	72.750	73.360	71.080	73.001	71.087	56,384
2022-10-19	73.800	73.800	72.400	73.193	71.274	54,172
2022-10-18	73.600	75.540	73.600	74.160	72.216	51,284
2022-10-17	72.550	74.500	70.800	72.156	70.265	183,566
2022-10-14	73.800	74.740	72.400	73.575	71.646	67,165
2022-10-13	70.350	72.180	69.368	70.714	68.861	49,100
2022-10-12	70.190	70.480	68.500	70.318	68.475	43,167
2022-10-11	71.910	71.980	69.760	69.760	67.932	81,228
2022-10-10	74.500	74.500	73.220	73.240	71.320	52,907
2022-10-07	75.120	78.280	75.120	76.008	74.016	70,279
2022-10-06	77.210	77.660	74.520	76.096	74.102	101,341
2022-10-05	82.080	82.080	77.700	79.571	77.486	27,394
2022-10-04	79.630	83.000	79.580	80.320	78.215	67,313
2022-10-03	73.230	79.000	72.920	79.000	76.929	167,407
2022-09-30	80.360	80.600	72.640	75.321	73.346	200,879
2022-09-29	85.680	85.680	81.900	83.866	81.668	99,870
2022-09-28	84.530	85.626	80.760	84.760	82.539	91,525
2022-09-27	85.932	87.380	85.932	86.004	83.750	20,075
2022-09-26	87.090	87.660	85.420	85.960	83.707	44,181

← NewerPage 17 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.