Scatec Solar OL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	106.85	108.90	100.50	100.50	100.50	148,806
2026-05-05	118.05	118.85	115.60	118.80	118.80	32,651
2026-05-01	119.05	119.05	119.05	119.05	119.05	0
2026-04-30	119.05	120.50	119.05	119.05	119.05	73,881
2026-04-29	118.50	120.90	118.50	120.40	120.40	31,369
2026-04-28	119.65	120.20	118.20	119.65	119.65	90,685
2026-04-27	121.40	122.10	119.50	121.40	121.40	92,542
2026-04-24	121.30	121.70	120.30	121.30	121.30	34,002
2026-04-23	119.10	121.80	119.10	120.70	120.70	79,456
2026-04-22	116.90	118.90	116.70	118.45	118.45	105,472
2026-04-21	118.30	118.30	116.60	116.83	116.83	13,705
2026-04-20	120.70	120.90	118.50	119.44	119.44	38,001
2026-04-17	122.75	123.35	118.80	118.95	118.95	39,715
2026-04-16	126.30	126.30	124.00	124.40	124.40	771,394
2026-04-15	125.05	126.50	125.05	125.80	125.80	54,888
2026-04-14	125.80	126.20	122.60	124.04	124.04	74,704
2026-04-13	135.45	137.20	134.40	134.40	134.40	2,580
2026-04-10	134.65	135.80	134.65	134.65	134.65	9,068
2026-04-09	134.25	136.60	134.10	134.15	134.15	24,009
2026-04-08	133.50	134.23	131.30	133.30	133.30	23,710
2026-04-07	130.80	133.60	130.80	132.06	132.06	13,956
2026-04-02	132.10	132.10	132.10	132.10	132.10	0
2026-04-01	132.30	133.80	131.00	132.10	132.10	4,342
2026-03-31	130.05	132.20	128.90	132.10	132.10	438,188
2026-03-30	122.90	129.60	122.90	128.00	128.00	2,970
2026-03-27	123.20	123.20	120.40	122.25	122.25	9,167
2026-03-26	120.40	123.30	120.30	122.05	122.05	13,712
2026-03-25	120.30	122.05	120.00	122.05	122.05	9,736
2026-03-24	116.90	118.90	116.90	118.90	118.90	2,952
2026-03-23	114.95	118.50	113.90	118.50	118.50	10,826
2026-03-20	119.15	119.35	115.00	115.25	115.25	903,227
2026-03-19	115.55	118.70	115.30	117.10	117.10	7,883
2026-03-18	117.60	119.00	116.90	117.60	117.60	1,279
2026-03-17	116.70	117.50	116.10	116.60	116.60	19,209
2026-03-16	118.85	119.60	116.80	117.00	117.00	13,970
2026-03-13	118.45	120.90	118.00	120.10	120.10	1,458
2026-03-12	119.55	120.20	118.60	119.45	119.45	913
2026-03-11	117.40	119.90	116.65	118.95	118.95	10,793
2026-03-10	116.30	118.60	116.30	118.50	118.50	2,371
2026-03-09	114.45	114.90	113.90	114.50	114.50	2,749
2026-03-06	118.45	118.60	116.80	116.80	116.80	1,150
2026-03-05	118.90	119.90	118.90	119.85	119.85	326
2026-03-04	115.80	118.30	115.80	117.10	117.10	234,037
2026-03-03	118.40	118.40	115.00	115.50	115.50	2,353
2026-03-02	120.70	120.85	119.40	120.40	120.40	6,008
2026-02-27	120.00	122.80	120.00	122.75	122.75	3,686
2026-02-26	122.65	123.10	118.25	118.85	118.85	6,075
2026-02-25	120.70	122.00	120.30	120.70	120.70	27,529
2026-02-24	120.20	120.80	119.70	119.90	119.90	8,024
2026-02-23	119.05	120.40	118.00	120.21	120.21	524,298
2026-02-20	116.40	119.30	116.40	117.90	117.90	49,494
2026-02-19	116.50	116.70	114.95	114.95	114.95	891
2026-02-18	116.40	117.40	116.40	116.40	116.40	30,953
2026-02-17	116.10	116.70	115.90	116.39	116.39	46,688
2026-02-16	114.90	115.50	114.90	115.50	115.50	4,562
2026-02-13	116.00	116.40	115.00	116.00	116.00	1,261
2026-02-12	116.80	118.00	116.55	116.80	116.80	7,910
2026-02-11	116.40	117.90	115.60	116.40	116.40	50,505
2026-02-10	116.30	116.90	114.85	116.15	116.15	2,468
2026-02-09	115.20	116.50	115.20	115.90	115.90	1,369

← NewerPage 3 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.