Scatec Solar OL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	91.275	92.600	90.800	92.600	92.600	62,117
2026-07-29	92.650	92.650	90.650	90.950	90.950	19,740
2026-07-28	93.675	93.675	92.425	93.289	93.289	21,692
2026-07-27	95.275	95.275	93.850	94.433	94.433	7,329
2026-07-24	96.550	96.550	95.550	96.550	96.550	6,927
2026-07-23	97.025	98.025	96.050	97.025	97.025	7,031
2026-07-22	98.150	98.150	96.650	97.600	97.600	16,589
2026-07-21	96.400	97.700	96.150	97.100	97.100	18,812
2026-07-20	96.800	97.625	96.700	97.350	97.350	947
2026-07-17	96.550	97.500	96.400	96.400	96.400	16,409
2026-07-16	97.700	97.700	96.350	96.700	96.700	6,736
2026-07-15	97.225	98.550	96.850	97.225	97.225	6,345
2026-07-14	95.375	97.175	95.350	96.900	96.900	3,410
2026-07-13	95.325	96.025	95.029	95.850	95.850	48,663
2026-07-10	96.450	96.450	95.100	96.450	96.450	5,217
2026-07-09	96.650	97.200	95.700	96.650	96.650	12,523
2026-07-08	96.800	96.800	94.650	95.475	95.475	24,164
2026-07-07	97.000	97.000	96.400	96.705	96.705	58,703
2026-07-06	99.650	99.900	96.950	97.320	97.320	14,415
2026-07-03	100.80	101.00	99.300	100.80	100.80	12,593
2026-07-02	96.700	98.050	96.700	97.275	97.275	16,536
2026-07-01	96.900	97.375	96.187	96.900	96.900	25,196
2026-06-30	96.700	98.200	96.700	97.950	97.950	24,819
2026-06-29	95.000	96.500	95.000	95.967	95.967	13,454
2026-06-26	95.775	95.775	93.475	93.575	93.575	41,422
2026-06-25	95.625	96.575	95.050	95.625	95.625	5,442
2026-06-24	96.000	96.000	94.700	96.000	96.000	11,368
2026-06-23	97.975	98.100	95.850	96.551	96.551	29,067
2026-06-22	97.775	98.575	97.650	98.223	98.223	8,376
2026-06-19	97.150	98.000	97.150	97.475	97.475	178,346
2026-06-18	96.350	96.350	95.325	95.325	95.325	13,685
2026-06-17	96.550	96.550	95.100	95.925	95.925	10,067
2026-06-16	98.500	98.500	96.500	97.174	97.174	7,105
2026-06-15	99.825	100.10	97.650	98.313	98.313	43,514
2026-06-12	98.550	100.20	98.550	99.025	99.025	11,894
2026-06-11	99.325	99.550	98.350	99.325	99.325	55,284
2026-06-10	100.30	100.60	98.800	98.850	98.850	11,605
2026-06-09	104.30	105.00	99.550	102.20	102.20	24,391
2026-06-08	103.75	105.00	103.70	104.80	104.80	664,634
2026-06-05	103.60	105.70	103.60	105.20	105.20	100,398
2026-06-04	104.00	104.00	102.90	104.00	104.00	12,762
2026-06-03	104.20	104.90	104.20	104.20	104.20	2,721
2026-06-02	104.00	104.80	103.80	103.80	103.80	31,748
2026-06-01	103.50	105.80	103.50	104.50	104.50	57,003
2026-05-29	104.40	104.95	103.30	104.40	104.40	33,435
2026-05-28	105.30	105.90	103.90	105.30	105.30	17,843
2026-05-27	106.55	106.65	105.00	105.00	105.00	14,829
2026-05-26	106.15	106.70	105.70	105.95	105.95	44,471
2026-05-22	107.25	107.40	105.70	105.70	105.70	15,849
2026-05-21	106.45	108.00	106.40	108.00	108.00	4,445
2026-05-20	105.40	107.00	105.10	106.73	106.73	811,292
2026-05-19	105.40	107.35	105.40	107.11	107.11	41,548
2026-05-18	103.85	106.20	103.00	105.20	105.20	9,471
2026-05-15	104.50	105.05	103.85	104.50	104.50	30,967
2026-05-14	102.95	102.95	102.95	102.95	102.95	0
2026-05-13	102.95	104.20	102.95	102.95	102.95	16,264
2026-05-12	104.30	105.10	102.70	102.75	102.75	31,335
2026-05-11	103.00	106.25	103.00	105.40	105.40	74,310
2026-05-08	102.40	102.40	101.10	101.88	101.88	56,989
2026-05-07	103.35	104.70	102.40	103.25	103.25	190,828

← NewerPage 2 of 5 · 253 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.