Scatec Solar OL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	91.890	93.220	87.560	88.600	86.278	42,642
2022-09-22	91.730	92.800	91.360	91.991	89.580	188,318
2022-09-21	89.960	94.240	89.760	93.028	90.589	37,427
2022-09-20	92.800	94.620	90.862	90.880	88.498	26,227
2022-09-16	101.05	101.05	98.040	98.992	96.398	51,117
2022-09-15	102.17	103.55	101.85	102.42	99.736	19,303
2022-09-14	103.58	104.75	101.95	102.51	99.823	22,443
2022-09-13	104.65	106.35	103.70	105.41	102.65	63,177
2022-09-12	105.73	106.25	103.45	104.35	101.61	36,491
2022-09-09	103.95	106.80	103.95	106.21	103.43	156,548
2022-09-08	101.19	101.53	99.460	100.71	98.067	55,142
2022-09-07	100.20	102.05	97.720	99.065	96.469	52,317
2022-09-06	99.600	101.95	99.600	99.896	97.278	14,405
2022-09-05	98.605	99.000	97.420	98.870	96.279	24,521
2022-09-02	100.60	100.60	98.815	99.475	96.867	16,078
2022-09-01	100.10	101.80	99.660	100.66	98.018	59,885
2022-08-31	99.730	101.55	97.900	100.65	98.015	56,311
2022-08-30	99.220	99.940	98.040	99.409	96.803	13,548
2022-08-26	107.13	107.45	105.60	105.96	103.18	24,162
2022-08-25	105.63	107.40	105.30	105.95	103.17	24,981
2022-08-24	104.60	104.95	102.65	103.74	101.03	20,772
2022-08-23	103.85	105.35	103.85	105.15	102.39	6,576
2022-08-22	107.60	107.60	104.70	104.70	101.96	34,159
2022-08-19	107.75	109.75	107.75	107.75	104.92	42,591
2022-08-18	110.45	110.45	107.45	108.49	105.65	29,982
2022-08-17	110.00	112.00	109.50	110.57	107.67	32,943
2022-08-16	111.55	111.55	110.00	111.09	108.17	12,727
2022-08-15	110.00	112.40	110.00	111.98	109.04	18,505
2022-08-12	110.85	110.95	108.30	109.59	106.71	24,059
2022-08-11	109.43	110.95	108.35	110.80	107.90	26,016
2022-08-10	110.00	111.11	110.00	110.55	107.66	15,558
2022-08-09	113.88	113.90	110.40	111.03	108.12	14,036
2022-08-08	113.68	114.85	112.20	113.44	110.47	65,312
2022-08-05	113.48	113.85	111.55	112.36	109.42	10,186
2022-08-04	114.00	114.50	112.50	113.78	110.80	19,794
2022-08-03	113.38	116.30	113.05	114.03	111.04	91,580
2022-08-02	108.50	113.40	107.75	113.00	110.04	26,446
2022-08-01	113.60	113.60	108.85	109.83	106.95	20,765
2022-07-29	112.95	116.60	112.95	114.15	111.15	69,600
2022-07-28	104.25	110.50	104.10	109.41	106.54	102,166
2022-07-27	102.26	103.20	98.700	101.15	98.499	36,624
2022-07-26	106.45	108.25	102.00	105.02	102.26	53,095
2022-07-25	106.20	106.20	103.70	105.71	102.94	45,656
2022-07-22	99.820	105.55	99.820	104.96	102.21	31,241
2022-07-21	100.90	100.90	99.500	99.644	97.032	24,416
2022-07-20	102.12	102.69	100.20	101.66	98.994	46,867
2022-07-19	101.23	101.35	99.120	100.19	97.560	16,371
2022-07-18	98.140	100.90	98.140	100.09	97.463	8,491
2022-07-15	98.840	99.490	96.780	99.490	96.882	22,729
2022-07-14	98.500	98.500	95.740	96.290	93.766	45,353
2022-07-13	100.25	100.25	96.240	97.783	95.220	21,024
2022-07-12	102.15	102.15	99.740	100.20	97.574	25,966
2022-07-11	98.040	103.80	98.040	101.66	98.996	95,885
2022-07-08	98.100	98.100	95.860	97.196	94.649	11,605
2022-07-07	92.610	98.040	90.189	95.072	92.580	53,154
2022-07-06	90.330	92.040	89.360	91.620	89.219	21,573
2022-07-05	90.720	90.720	88.040	89.629	87.280	69,222
2022-07-04	90.120	91.520	90.120	91.120	88.732	14,062
2022-07-01	84.220	90.600	83.860	84.240	82.032	104,857
2022-06-30	85.440	85.440	83.720	84.720	82.499	57,823

← NewerPage 18 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.