Scatec Solar OL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-25	130.30	131.70	128.20	128.21	122.16	86,147
2022-03-24	131.13	133.20	127.50	131.63	125.42	136,937
2022-03-23	135.18	135.25	127.80	128.00	121.95	157,536
2022-03-22	136.85	137.45	133.10	134.15	127.82	68,827
2022-03-21	138.85	139.60	135.80	137.22	130.74	72,019
2022-03-18	141.48	141.50	137.15	139.89	133.29	651,115
2022-03-17	140.70	142.60	138.85	140.39	133.76	59,760
2022-03-16	137.18	139.90	133.60	139.47	132.88	126,067
2022-03-15	132.70	135.25	128.45	133.41	127.11	110,263
2022-03-14	138.55	138.55	132.00	135.30	128.91	55,403
2022-03-11	137.90	141.85	137.90	140.55	133.92	73,669
2022-03-10	140.80	144.05	134.40	139.61	133.02	217,587
2022-03-09	149.25	149.25	141.20	143.42	136.65	347,548
2022-03-08	122.30	142.55	122.30	138.00	131.48	172,783
2022-03-07	114.40	122.80	113.10	120.06	114.39	114,662
2022-03-04	117.23	119.70	115.15	115.49	110.03	104,738
2022-03-03	123.83	125.80	117.20	117.95	112.38	74,309
2022-03-02	126.90	128.50	123.55	127.12	121.11	111,537
2022-03-01	128.05	128.70	123.05	128.01	121.96	136,878
2022-02-28	123.29	126.83	123.29	126.83	120.84	79,794
2022-02-25	116.05	120.10	111.65	118.04	112.46	758,104
2022-02-24	106.40	114.80	105.60	109.07	103.92	497,512
2022-02-23	117.25	117.25	113.45	113.75	108.38	118,654
2022-02-22	113.38	117.55	112.95	116.29	110.80	104,832
2022-02-21	119.68	120.83	118.40	119.17	113.55	140,700
2022-02-18	124.95	124.95	118.50	121.14	115.42	136,766
2022-02-17	123.25	126.25	123.25	124.62	118.73	208,809
2022-02-16	123.43	123.75	121.05	122.41	116.63	90,434
2022-02-15	119.20	122.00	119.20	121.09	115.37	81,697
2022-02-14	118.00	118.65	115.75	117.84	112.28	72,368
2022-02-11	119.23	122.40	118.75	121.99	116.23	64,305
2022-02-10	126.00	126.00	120.35	122.36	116.58	64,816
2022-02-09	122.20	125.95	122.20	124.51	118.63	184,467
2022-02-08	124.65	124.65	119.55	120.48	114.79	58,519
2022-02-07	118.75	126.50	118.75	124.63	118.75	73,751
2022-02-04	121.83	122.40	115.65	117.08	111.55	147,167
2022-02-03	129.30	129.30	120.80	125.27	119.35	193,520
2022-02-02	129.58	132.20	127.30	128.77	122.68	64,016
2022-02-01	131.73	133.25	128.49	130.79	124.61	76,067
2022-01-31	129.03	130.65	128.41	129.50	123.39	52,303
2022-01-28	126.40	128.05	123.25	126.10	120.14	87,934
2022-01-27	126.30	130.65	126.30	128.66	122.59	114,699
2022-01-26	125.75	129.60	125.75	128.94	122.85	40,760
2022-01-25	127.73	128.30	123.70	124.86	118.97	108,363
2022-01-24	133.40	133.40	124.25	127.29	121.28	150,890
2022-01-21	136.85	139.80	134.05	134.06	127.73	57,953
2022-01-20	133.40	140.80	133.40	140.06	133.45	70,054
2022-01-19	130.85	133.25	129.00	132.57	126.31	106,037
2022-01-18	137.10	137.10	132.70	136.39	129.95	29,261
2022-01-17	137.10	140.75	137.10	139.38	132.80	44,798
2022-01-14	136.80	138.95	135.62	137.07	130.60	64,738
2022-01-13	138.51	140.80	138.51	138.55	132.01	46,038
2022-01-12	140.00	140.00	137.75	138.15	131.63	60,755
2022-01-11	138.80	140.00	138.05	138.76	132.21	64,871
2022-01-10	141.38	141.75	137.59	140.89	134.23	26,268
2022-01-07	141.30	141.30	137.93	141.11	134.45	51,003
2022-01-06	148.65	150.75	142.75	147.00	140.05	82,738
2022-01-05	156.73	156.73	152.10	153.58	146.32	126,609
2022-01-04	158.25	161.10	158.25	160.13	152.56	56,922
2021-12-30	148.70	152.75	148.00	152.75	145.54	69,226

← NewerPage 20 of 21 · 1,244 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.