Scatec Solar OL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	85.425	87.100	85.425	85.425	85.425	8,033
2025-05-22	86.300	86.300	85.000	85.575	85.575	7,373
2025-05-21	87.550	87.550	86.350	86.458	86.458	10,893
2025-05-20	87.325	88.150	87.325	87.933	87.933	16,488
2025-05-19	87.175	87.350	85.350	86.051	86.051	6,768
2025-05-16	87.375	87.750	87.150	87.375	87.375	423,034
2025-05-15	88.400	88.400	87.200	88.400	88.400	55,243
2025-05-14	87.925	89.150	87.600	87.925	87.925	37,843
2025-05-13	87.275	88.150	86.850	87.325	87.325	56,830
2025-05-12	86.250	87.400	86.250	86.250	86.250	11,328
2025-05-09	87.025	87.550	85.150	85.675	85.675	25,387
2025-05-08	84.950	88.500	84.950	85.575	85.575	14,780
2025-05-07	80.700	81.100	79.750	80.700	80.700	25,366
2025-05-06	80.250	80.625	80.250	80.250	80.250	156,037
2025-05-02	79.275	79.275	79.050	79.275	79.275	406
2025-04-30	80.000	80.000	78.550	79.050	79.050	8,030
2025-04-29	80.200	80.950	78.550	79.947	79.947	7,421
2025-04-28	79.500	80.300	79.500	80.241	80.241	8,582
2025-04-25	78.950	79.100	77.400	78.250	78.250	1,992
2025-04-24	78.600	79.550	78.600	79.100	79.100	670
2025-04-23	79.825	80.300	77.750	78.681	78.681	5,155
2025-04-22	76.325	79.200	76.325	77.719	77.719	53,489
2025-04-16	75.000	75.000	75.000	75.000	75.000	164
2025-04-15	74.800	75.575	74.800	75.575	75.575	2,069
2025-04-14	73.225	74.250	72.900	74.250	74.250	438
2025-04-11	72.850	73.400	72.000	72.000	72.000	5,137
2025-04-10	74.200	74.550	73.000	73.750	73.750	1,673
2025-04-09	69.350	70.925	69.350	69.350	69.350	2,574
2025-04-08	71.825	72.700	71.150	71.684	71.684	18,403
2025-04-07	69.275	72.300	68.725	71.618	71.618	37,369
2025-04-04	78.050	78.050	73.200	76.553	76.553	11,031
2025-04-03	78.200	79.400	78.200	79.142	79.142	3,876
2025-04-02	77.775	77.950	76.550	76.708	76.708	20,692
2025-04-01	79.150	79.150	77.500	77.741	77.741	4,502
2025-03-31	79.150	79.150	78.600	78.791	78.791	13,900
2025-03-28	80.000	80.850	80.000	80.311	80.311	8,030
2025-03-27	79.775	79.950	79.200	79.444	79.444	9,570
2025-03-26	79.950	80.850	79.950	80.250	80.250	17,469
2025-03-25	79.075	79.800	78.850	79.160	79.160	2,862
2025-03-24	80.197	80.197	78.000	80.051	80.051	15,511
2025-03-21	81.700	81.700	80.000	81.050	81.050	8,889
2025-03-20	82.150	83.000	82.150	82.635	82.635	6,965
2025-03-19	80.650	80.650	80.350	80.431	80.431	6,323
2025-03-18	80.700	82.050	80.700	81.495	81.495	12,792
2025-03-17	79.475	80.150	79.200	79.891	79.891	6,771
2025-03-14	79.325	80.500	78.950	79.727	79.727	33,720
2025-03-13	78.600	80.150	78.600	79.450	79.450	21,244
2025-03-12	78.600	78.950	77.100	78.222	78.222	19,660
2025-03-11	76.250	77.150	76.250	76.474	76.474	6,725
2025-03-10	74.750	75.400	74.550	75.168	75.168	7,725
2025-03-07	73.575	75.100	73.100	74.400	74.400	28,228
2025-03-06	75.675	76.450	73.400	73.550	73.550	23,381
2025-03-05	75.400	76.250	75.400	75.701	75.701	54,647
2025-03-04	77.500	77.500	75.348	75.525	75.525	18,838
2025-03-03	81.625	82.300	78.700	78.950	78.950	18,151
2025-02-28	80.150	81.600	79.550	80.950	80.950	11,013
2025-02-27	81.275	82.000	80.100	81.800	81.800	13,348
2025-02-26	81.675	82.900	81.150	81.857	81.857	13,243
2025-02-25	80.800	82.050	80.800	81.551	81.551	13,948
2025-02-24	78.300	80.950	78.050	80.242	80.242	64,651

← NewerPage 7 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.