Scatec Solar OL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	101.98	102.90	101.30	102.62	102.62	11,460
2025-08-15	99.625	100.70	99.300	99.625	99.625	16,330
2025-08-14	99.725	100.80	99.100	99.725	99.725	16,713
2025-08-13	99.225	99.750	98.900	99.225	99.225	38,720
2025-08-12	100.40	101.10	100.40	100.60	100.60	5,505
2025-08-11	100.70	100.70	99.700	99.942	99.942	15,086
2025-08-08	102.45	103.10	102.45	102.45	102.45	16,719
2025-08-07	103.90	103.90	102.10	103.35	103.35	14,958
2025-08-06	102.65	103.50	101.00	102.55	102.55	46,015
2025-08-05	102.05	103.50	102.05	102.82	102.82	2,936
2025-08-04	100.00	100.85	99.775	100.40	100.40	6,935
2025-08-01	103.05	103.45	102.80	102.95	102.95	53,593
2025-07-31	101.70	103.60	101.70	102.48	102.48	1,010
2025-07-30	103.35	104.10	101.45	101.80	101.80	27,432
2025-07-29	103.80	105.00	103.80	104.37	104.37	2,640
2025-07-28	105.60	106.25	103.40	103.73	103.73	34,698
2025-07-25	105.30	105.30	104.55	105.30	105.30	1,699
2025-07-24	105.00	105.80	104.75	105.30	105.30	1,313
2025-07-23	106.40	106.40	103.40	103.65	103.65	5,483
2025-07-22	102.20	103.60	102.20	102.72	102.72	1,615
2025-07-21	100.23	101.12	100.00	101.12	101.12	988
2025-07-18	99.050	100.10	98.800	99.050	99.050	3,049
2025-07-17	98.375	98.685	98.250	98.375	98.375	1,192
2025-07-16	98.650	98.650	97.525	97.900	97.900	1,881
2025-07-15	98.150	98.459	97.950	98.459	98.459	2,454
2025-07-14	98.150	98.700	98.000	98.100	98.100	18,423
2025-07-11	98.275	98.650	98.000	98.275	98.275	9,762
2025-07-10	98.150	99.275	98.150	98.150	98.150	12,350
2025-07-09	96.800	98.500	96.550	98.175	98.175	1,409
2025-07-08	97.925	97.925	96.700	96.778	96.778	4,340
2025-07-07	98.375	99.125	97.250	98.207	98.207	30,177
2025-07-04	97.175	98.000	96.450	97.175	97.175	40,854
2025-07-03	94.250	97.450	94.025	97.025	97.025	46,098
2025-07-02	93.550	94.825	93.550	94.500	94.500	40,718
2025-07-01	93.325	93.600	92.925	93.074	93.074	14,659
2025-06-30	94.000	94.000	93.000	93.000	93.000	4,598
2025-06-27	93.875	95.650	93.875	93.875	93.875	75,365
2025-06-26	89.775	93.650	89.650	92.650	92.650	12,440
2025-06-25	89.375	90.050	89.375	89.375	89.375	9,770
2025-06-24	88.650	89.450	88.375	88.812	88.812	6,753
2025-06-23	89.200	89.200	88.050	88.323	88.323	1,171
2025-06-20	89.275	89.450	88.750	89.275	89.275	10,846
2025-06-19	88.450	89.950	87.750	89.725	89.725	40,097
2025-06-18	88.650	88.800	88.050	88.650	88.650	3,717
2025-06-17	88.100	89.300	87.400	89.112	89.112	23,017
2025-06-16	88.100	88.100	87.875	88.100	88.100	474,990
2025-06-13	87.450	88.650	87.450	88.550	88.550	9,171
2025-06-12	88.150	88.150	87.275	88.150	88.150	52,522
2025-06-11	86.650	88.300	86.100	87.925	87.925	6,569
2025-06-10	85.875	86.550	84.800	85.875	85.875	13,965
2025-06-09	85.675	85.675	85.675	85.675	85.675	0
2025-06-06	84.750	86.000	84.750	85.675	85.675	4,496
2025-06-05	84.300	85.100	84.300	84.300	84.300	7,933
2025-06-04	85.175	86.050	84.575	85.175	85.175	2,464
2025-06-03	86.850	86.850	85.100	85.965	85.965	5,919
2025-06-02	87.125	87.850	86.850	87.600	87.600	7,912
2025-05-30	86.925	88.150	86.925	87.625	87.625	13,437
2025-05-29	86.400	86.400	86.400	86.400	86.400	0
2025-05-28	87.675	88.100	86.400	86.400	86.400	5,162
2025-05-27	87.875	88.000	87.575	87.875	87.875	19,036

← NewerPage 6 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.