Scatec Solar OL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	85.440	85.440	83.720	84.720	82.499	57,823
2022-06-29	88.800	88.800	87.439	87.439	85.147	11,188
2022-06-28	92.500	92.500	91.600	92.022	89.611	8,892
2022-06-27	92.160	93.500	90.840	92.252	89.834	21,002
2022-06-24	90.820	92.580	90.820	91.131	88.742	26,668
2022-06-23	90.330	91.360	88.840	89.690	87.339	37,721
2022-06-22	90.070	90.780	87.940	89.864	87.508	11,207
2022-06-21	90.190	90.940	89.260	90.421	88.052	39,431
2022-06-20	88.280	89.320	88.280	88.920	86.589	20,247
2022-06-17	83.820	86.280	83.820	85.580	83.337	94,682
2022-06-16	84.800	85.420	81.840	82.209	80.054	90,014
2022-06-15	81.060	84.340	80.000	80.160	78.059	91,247
2022-06-14	82.040	82.040	79.500	81.713	79.572	32,737
2022-06-13	85.420	85.420	83.060	84.400	82.188	59,104
2022-06-10	87.690	88.680	87.120	87.534	85.240	82,087
2022-06-09	91.260	92.520	88.800	91.694	89.291	34,109
2022-06-08	91.080	91.080	89.880	90.651	88.275	20,467
2022-06-07	94.240	94.240	89.440	90.275	87.909	65,120
2022-06-01	93.693	93.693	92.038	92.707	90.277	42,088
2022-05-31	95.400	95.400	93.080	94.567	92.088	46,082
2022-05-30	95.610	96.418	94.716	95.052	92.561	81,548
2022-05-27	93.720	94.780	93.300	94.711	92.229	106,419
2022-05-25	93.160	94.200	92.440	92.993	90.556	68,332
2022-05-24	94.880	94.880	92.620	93.457	91.008	64,313
2022-05-23	95.380	96.660	95.380	95.980	93.464	65,502
2022-05-20	94.460	95.920	93.340	95.176	92.681	114,823
2022-05-19	91.960	93.840	91.960	92.612	90.185	24,920
2022-05-18	92.630	94.680	92.500	93.813	91.354	52,240
2022-05-16	90.420	92.680	89.640	90.756	88.377	39,793
2022-05-13	88.100	90.220	87.880	89.990	87.631	167,150
2022-05-12	90.170	90.400	86.260	87.037	84.756	191,501
2022-05-11	94.500	94.500	91.660	92.712	90.282	194,933
2022-05-10	91.730	94.660	90.816	94.287	91.816	152,897
2022-05-09	90.680	95.400	90.220	92.356	89.936	86,573
2022-05-06	97.360	97.360	89.780	91.931	89.521	436,918
2022-05-05	114.35	116.30	111.40	111.62	108.69	54,374
2022-05-04	110.95	113.40	110.55	112.24	109.30	73,498
2022-05-03	109.48	110.05	107.00	107.31	104.50	167,946
2022-04-29	117.50	117.50	113.05	115.48	112.46	128,429
2022-04-28	117.18	119.15	116.55	117.68	112.12	103,764
2022-04-27	116.70	117.20	115.00	116.01	110.53	74,196
2022-04-26	119.15	119.15	116.80	118.07	112.49	79,133
2022-04-25	119.23	119.75	118.00	119.41	113.77	72,364
2022-04-22	120.75	122.30	120.75	122.10	116.33	90,248
2022-04-21	126.85	127.17	125.05	125.24	119.33	41,841
2022-04-20	125.83	128.35	123.75	127.26	121.25	86,983
2022-04-19	129.15	129.15	124.65	125.48	119.55	20,513
2022-04-13	128.55	129.90	127.05	129.60	123.48	25,923
2022-04-12	131.18	133.35	127.30	129.45	123.34	40,051
2022-04-11	136.20	136.20	131.25	132.42	126.17	50,065
2022-04-08	139.45	139.45	136.20	136.98	130.51	46,092
2022-04-07	138.80	141.35	138.00	138.25	131.72	53,818
2022-04-06	141.25	141.25	135.85	138.67	132.12	86,147
2022-04-05	135.83	143.00	135.80	142.39	135.67	46,900
2022-04-04	136.70	138.00	134.10	136.10	129.67	31,000
2022-04-01	135.20	137.75	135.20	135.39	128.99	63,998
2022-03-31	132.65	134.40	130.61	134.40	128.05	66,793
2022-03-30	127.13	134.50	126.80	134.50	128.15	96,668
2022-03-29	128.05	129.35	125.15	126.02	120.07	67,530
2022-03-28	128.85	129.00	124.55	127.70	121.67	42,168

← NewerPage 19 of 21 · 1,245 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.