Scatec Solar OL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	103.05	103.60	102.80	103.60	103.60	56,498
2025-11-10	102.28	104.10	102.10	104.00	104.00	91,024
2025-11-07	102.48	102.48	101.60	102.48	102.48	3,262
2025-11-06	103.75	103.75	102.00	103.75	103.75	5,374
2025-11-05	102.38	102.90	101.80	102.38	102.38	28,202
2025-11-04	104.10	104.60	102.00	102.10	102.10	41,217
2025-11-03	107.10	107.10	103.70	104.30	104.30	48,657
2025-10-31	108.30	108.80	106.80	106.95	106.95	480,525
2025-10-30	107.25	110.80	105.25	107.45	107.45	114,400
2025-10-29	104.30	107.05	104.10	107.05	107.05	224,964
2025-10-28	104.90	104.90	104.20	104.20	104.20	10,766
2025-10-27	105.44	105.44	105.10	105.44	105.44	267
2025-10-24	105.95	105.95	104.90	104.90	104.90	34,746
2025-10-23	106.25	106.60	105.70	106.25	106.25	46,549
2025-10-22	105.40	106.60	105.40	105.90	105.90	7,660
2025-10-21	105.40	106.00	104.40	105.10	105.10	32,243
2025-10-20	104.00	105.05	104.00	104.50	104.50	7,186
2025-10-17	104.20	104.60	102.75	103.85	103.85	8,565
2025-10-16	105.70	106.05	104.20	104.20	104.20	18,999
2025-10-15	102.40	104.50	102.40	103.75	103.75	324,542
2025-10-14	105.20	105.40	103.00	103.45	103.45	11,247
2025-10-13	104.30	104.90	104.30	104.57	104.57	7,098
2025-10-10	104.10	106.20	104.10	104.95	104.95	24,144
2025-10-09	103.15	103.40	102.90	102.95	102.95	24,434
2025-10-08	103.40	103.40	102.70	102.90	102.90	5,662
2025-10-07	102.55	103.80	101.80	103.70	103.70	4,416
2025-10-06	100.00	102.60	100.00	102.17	102.17	10,851
2025-10-03	98.875	99.250	98.350	98.875	98.875	10,298
2025-10-02	99.500	99.500	98.050	98.050	98.050	17,837
2025-10-01	98.700	99.850	98.700	99.325	99.325	7,969
2025-09-30	99.025	99.950	97.650	97.850	97.850	58,785
2025-09-29	99.350	99.350	99.050	99.350	99.350	268
2025-09-26	98.750	98.750	98.250	98.250	98.250	4,030
2025-09-25	101.38	102.10	100.40	101.38	101.38	19,800
2025-09-24	101.08	101.50	101.08	101.08	101.08	2,216
2025-09-23	101.50	102.40	101.50	101.50	101.50	17,505
2025-09-22	100.23	101.20	99.550	99.781	99.781	83,108
2025-09-19	100.83	101.65	100.45	100.83	100.83	982,795
2025-09-18	102.08	102.30	101.80	102.08	102.08	2,032
2025-09-17	101.88	103.10	101.10	102.95	102.95	376,025
2025-09-16	103.10	103.10	101.95	102.25	102.25	297,157
2025-09-15	103.35	104.10	103.00	103.00	103.00	6,885
2025-09-12	103.10	103.10	102.35	102.35	102.35	130
2025-09-11	104.20	104.20	103.30	104.20	104.20	39,103
2025-09-10	102.75	103.80	102.00	102.75	102.75	46,316
2025-09-09	104.90	105.05	102.60	102.82	102.82	6,968
2025-09-08	104.50	105.10	104.50	104.50	104.50	11,418
2025-09-05	102.75	105.00	102.25	104.40	104.40	45,122
2025-09-04	102.90	102.90	102.18	102.18	102.18	356
2025-09-03	103.00	103.00	102.10	102.35	102.35	38,071
2025-09-02	104.30	104.80	103.10	103.81	103.81	12,631
2025-09-01	105.90	105.90	104.45	104.45	104.45	3,769
2025-08-29	107.35	107.50	106.00	107.35	107.35	315,252
2025-08-28	106.85	107.50	106.30	106.85	106.85	75,270
2025-08-27	106.60	107.20	106.60	106.95	106.95	4,873
2025-08-26	104.70	105.50	104.70	104.95	104.95	8,060
2025-08-22	105.50	105.70	104.00	104.00	104.00	30,490
2025-08-21	104.00	104.00	103.15	103.15	103.15	26
2025-08-20	105.30	105.30	104.10	105.18	105.18	91,930
2025-08-19	106.85	107.10	102.80	104.78	104.78	78,406

← NewerPage 5 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.