Scatec Solar OL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	112.70	114.55	112.50	114.25	114.25	3,236
2026-02-05	114.70	114.70	113.00	113.10	113.10	4,063
2026-02-04	115.25	116.70	114.60	115.55	115.55	2,030
2026-02-03	114.40	115.60	114.40	115.14	115.14	5,602
2026-02-02	113.40	114.40	112.65	113.21	113.21	63,157
2026-01-30	117.00	117.00	115.30	115.85	115.85	42,225
2026-01-29	120.00	121.10	119.40	120.00	120.00	10,610
2026-01-28	120.80	120.80	118.85	119.15	119.15	37,546
2026-01-27	121.50	121.50	119.00	120.20	120.20	1,465
2026-01-26	120.70	121.20	120.10	121.20	121.20	17,922
2026-01-23	119.75	120.50	118.40	119.75	119.75	6,336
2026-01-22	117.90	118.80	117.30	117.90	117.90	16,382
2026-01-21	115.85	116.50	114.85	115.85	115.85	5,869
2026-01-20	116.80	117.00	115.15	116.40	116.40	7,366
2026-01-19	114.20	114.20	113.95	114.00	114.00	19,574
2026-01-16	115.10	116.40	115.10	116.40	116.40	8,569
2026-01-15	113.60	114.90	113.60	114.65	114.65	38,196
2026-01-14	113.90	114.40	111.20	112.30	112.30	39,204
2026-01-13	114.05	114.10	112.70	112.95	112.95	21,324
2026-01-12	114.85	116.40	113.30	113.56	113.56	17,958
2026-01-09	107.15	109.60	107.15	108.60	108.60	4,534
2026-01-08	106.55	107.15	105.90	106.55	106.55	9,284
2026-01-07	106.25	107.00	105.70	106.25	106.25	40,120
2026-01-06	106.25	107.70	106.20	107.00	107.00	56,858
2026-01-05	106.40	106.40	105.10	106.07	106.07	31,207
2026-01-02	106.10	107.25	106.10	107.25	107.25	23,639
2025-12-31	103.45	103.45	103.45	103.45	103.45	0
2025-12-30	105.70	106.20	104.70	105.70	105.70	30,065
2025-12-29	105.70	106.50	104.60	105.80	105.80	139,167
2025-12-24	104.20	104.20	104.20	104.20	104.20	0
2025-12-23	104.20	105.40	103.70	104.20	104.20	4,096
2025-12-22	104.40	105.40	103.60	104.40	104.40	5,238
2025-12-19	104.00	104.80	104.00	104.00	104.00	77,256
2025-12-18	101.80	102.70	101.80	102.38	102.38	13,148
2025-12-17	102.85	103.30	102.40	102.85	102.85	16,185
2025-12-16	103.30	103.30	102.80	102.95	102.95	7,901
2025-12-15	104.00	104.20	104.00	104.10	104.10	931
2025-12-12	100.40	102.70	100.40	101.78	101.78	46,041
2025-12-11	100.90	101.60	100.20	100.90	100.90	30,331
2025-12-10	101.50	101.50	100.80	100.80	100.80	5,154
2025-12-09	102.60	102.60	101.30	101.82	101.82	35,229
2025-12-08	102.08	104.15	101.30	102.11	102.11	10,675
2025-12-05	101.00	102.20	100.70	101.00	101.00	1,219
2025-12-04	101.70	101.70	99.650	100.60	100.60	15,655
2025-12-03	99.250	100.20	99.100	99.250	99.250	2,711
2025-12-02	99.150	100.00	98.850	99.050	99.050	2,153
2025-12-01	99.225	99.350	98.600	98.800	98.800	212,552
2025-11-28	100.03	100.03	98.900	100.03	100.03	13,034
2025-11-27	99.425	100.30	99.425	99.425	99.425	739
2025-11-26	99.650	99.650	98.850	98.850	98.850	5,386
2025-11-25	98.275	100.80	97.850	99.578	99.578	5,250
2025-11-24	98.450	98.850	96.950	97.600	97.600	35,743
2025-11-21	98.500	98.500	97.300	97.975	97.975	2,106
2025-11-20	100.40	100.50	99.500	100.40	100.40	24,561
2025-11-19	100.10	100.30	98.600	100.03	100.03	6,826
2025-11-18	101.45	101.45	99.500	99.816	99.816	33,523
2025-11-17	101.48	102.80	101.40	102.80	102.80	29,177
2025-11-14	99.750	101.30	99.150	101.08	101.08	30,878
2025-11-13	100.33	101.30	100.33	100.33	100.33	4,255
2025-11-12	102.85	103.30	100.00	101.40	101.40	83,252

← NewerPage 4 of 21 · 1,251 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.