Scatec Solar OL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-29	151.83	151.85	148.60	148.76	141.73	26,743
2021-12-23	155.53	156.10	153.85	154.46	147.17	25,194
2021-12-22	153.78	155.30	152.05	155.04	147.71	52,083
2021-12-21	149.48	153.85	148.30	150.76	143.64	82,766
2021-12-20	143.53	148.45	142.45	146.91	139.98	81,031
2021-12-17	146.40	151.00	145.50	147.63	140.66	136,126
2021-12-16	143.85	153.70	143.85	145.90	139.01	93,798
2021-12-15	141.13	144.00	139.40	140.50	133.87	378,019
2021-12-14	140.70	144.35	139.85	141.91	135.21	32,276
2021-12-13	143.58	146.85	142.15	143.92	137.12	38,730
2021-12-10	146.55	146.55	143.09	143.09	136.33	62,999
2021-12-09	149.40	149.40	147.45	147.70	140.72	34,734
2021-12-08	150.00	152.90	149.45	149.77	142.70	61,169
2021-12-07	149.38	152.40	148.60	150.33	143.23	66,405
2021-12-06	149.40	149.40	143.50	145.90	139.01	47,205
2021-12-03	153.53	156.25	149.64	150.19	143.09	37,655
2021-12-02	156.50	157.50	151.90	155.04	147.72	62,619
2021-12-01	158.90	159.15	154.75	157.70	150.25	61,601
2021-11-30	162.55	164.70	157.10	160.18	152.62	32,983
2021-11-29	161.80	166.15	161.80	164.55	156.78	20,343
2021-11-26	157.43	163.45	156.55	160.34	152.77	114,442
2021-11-25	157.70	162.85	157.70	162.28	154.61	71,529
2021-11-24	161.58	161.80	154.25	155.62	148.27	22,285
2021-11-23	160.30	160.75	155.95	156.69	149.29	36,654
2021-11-22	164.90	164.90	161.60	162.23	154.57	68,765
2021-11-19	172.55	172.55	164.10	168.31	160.36	935,524
2021-11-18	175.73	176.60	171.00	176.60	168.26	28,727
2021-11-17	171.33	175.30	170.50	174.56	166.31	36,527
2021-11-16	167.13	174.05	166.35	171.00	162.92	199,662
2021-11-15	164.04	164.04	161.23	162.05	154.39	69,481
2021-11-12	164.10	166.84	164.10	166.30	158.45	25,425
2021-11-11	163.00	163.00	161.60	162.55	154.87	79,704
2021-11-10	163.53	164.60	160.80	164.17	156.42	55,510
2021-11-09	167.23	167.45	163.40	164.25	156.49	49,007
2021-11-08	165.63	166.20	163.43	164.64	156.87	207,067
2021-11-05	166.40	166.40	162.70	166.38	158.53	37,424
2021-11-04	163.53	166.55	160.05	166.14	158.29	34,456
2021-11-03	165.60	165.60	159.30	162.35	154.68	42,371
2021-11-02	170.70	170.70	165.90	166.59	158.72	62,872
2021-11-01	165.33	172.00	165.20	171.50	163.40	34,018
2021-10-29	174.40	174.50	163.25	166.12	158.28	79,263
2021-10-28	166.40	168.65	163.35	167.20	159.31	40,914
2021-10-27	162.30	166.23	161.94	166.23	158.38	29,972
2021-10-26	161.73	163.38	160.80	162.00	154.35	33,040
2021-10-25	164.00	164.00	159.45	161.50	153.87	91,126
2021-10-22	166.25	166.85	162.75	166.85	158.97	116,342
2021-10-21	162.40	166.75	160.10	164.60	156.83	297,826
2021-10-20	158.25	162.90	157.60	159.89	152.34	86,620
2021-10-19	151.90	156.75	151.90	156.18	148.81	114,016
2021-10-18	152.00	154.90	149.70	149.90	142.82	123,442
2021-10-15	155.73	157.50	151.28	151.28	144.14	106,574
2021-10-14	158.65	163.35	154.55	154.87	147.55	105,075

← NewerPage 21 of 21 · 1,252 trading days

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.