Scatec Solar OL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	78.000	78.750	78.000	78.300	78.300	45,136
2025-02-20	78.000	78.000	77.200	77.725	77.725	2,760
2025-02-19	77.275	78.550	76.950	78.321	78.321	13,993
2025-02-18	77.775	78.100	76.700	77.401	77.401	10,049
2025-02-17	77.725	77.950	77.350	77.550	77.550	11,380
2025-02-14	77.100	78.350	77.100	77.625	77.625	47,523
2025-02-13	76.950	77.400	76.650	77.202	77.202	1,728
2025-02-12	78.400	78.400	76.850	77.100	77.100	13,364
2025-02-11	77.925	78.650	77.700	78.100	78.100	11,408
2025-02-10	78.250	79.050	77.400	77.800	77.800	5,929
2025-02-07	78.571	78.571	77.700	78.005	78.005	3,695
2025-02-06	80.200	81.200	79.100	80.622	80.622	16,001
2025-02-05	77.525	79.950	76.150	79.322	79.322	25,695
2025-02-04	77.325	78.100	76.550	77.345	77.345	18,976
2025-02-03	76.650	77.050	76.300	76.784	76.784	24,931
2025-01-31	77.050	81.950	77.050	78.795	78.795	41,466
2025-01-30	78.750	80.400	78.750	79.700	79.700	4,391
2025-01-29	79.250	79.250	77.450	78.491	78.491	5,389
2025-01-28	77.900	79.250	77.900	78.473	78.473	31,564
2025-01-27	77.475	78.000	76.250	77.655	77.655	26,465
2025-01-24	76.000	77.050	75.700	76.000	76.000	10,857
2025-01-23	75.325	76.350	74.700	75.800	75.800	9,351
2025-01-22	76.450	76.950	75.350	75.700	75.700	14,876
2025-01-21	77.550	77.550	76.828	77.017	77.017	5,067
2025-01-20	78.500	78.841	77.750	78.456	78.456	4,718
2025-01-17	77.525	78.250	77.300	78.054	78.054	5,941
2025-01-16	79.550	79.550	77.900	78.975	78.975	7,740
2025-01-15	77.550	79.450	77.550	78.509	78.509	9,422
2025-01-14	75.275	76.900	75.200	75.982	75.982	16,627
2025-01-13	77.875	78.200	75.150	75.714	75.714	15,158
2025-01-10	79.575	79.900	78.100	79.155	79.155	14,294
2025-01-09	79.825	80.500	79.350	79.600	79.600	5,306
2025-01-08	81.000	81.000	79.500	79.826	79.826	7,827
2025-01-07	82.500	82.500	81.400	81.882	81.882	2,422
2025-01-06	83.225	83.700	82.700	83.116	83.116	3,628
2025-01-03	81.275	83.000	81.250	81.815	81.815	7,183
2025-01-02	80.900	81.600	80.900	81.150	81.150	9,348
2024-12-30	78.900	79.500	78.900	79.050	79.050	7,841
2024-12-27	79.175	80.350	78.550	79.071	79.071	5,376
2024-12-23	77.900	79.650	77.900	79.033	79.033	6,437
2024-12-20	77.675	78.000	77.000	77.614	77.614	11,307
2024-12-19	77.725	78.050	76.150	77.444	77.444	6,041
2024-12-18	77.175	78.900	77.050	78.824	78.824	19,969
2024-12-17	77.675	78.300	77.050	77.692	77.692	7,951
2024-12-16	78.700	78.800	76.700	77.927	77.927	20,050
2024-12-13	80.500	80.900	79.050	80.592	80.592	5,774
2024-12-12	80.700	81.900	80.600	81.654	81.654	5,359
2024-12-11	81.175	81.300	79.872	81.102	81.102	13,476
2024-12-10	80.950	81.900	79.850	80.300	80.300	2,964
2024-12-09	80.650	81.800	80.650	81.565	81.565	24,369
2024-12-06	80.450	82.250	80.300	80.684	80.684	3,129
2024-12-05	80.600	82.000	80.200	81.300	81.300	11,288
2024-12-04	81.025	82.850	81.000	81.745	81.745	10,898
2024-12-03	80.150	81.650	79.900	81.100	81.100	8,854
2024-12-02	79.800	79.800	79.351	79.477	79.477	3,855
2024-11-29	81.150	81.150	79.900	79.900	79.900	6,371
2024-11-28	80.030	81.450	80.030	80.298	80.298	8,748
2024-11-27	78.700	80.125	78.700	78.989	78.989	13,497
2024-11-26	79.575	79.650	78.150	78.349	78.349	25,889
2024-11-25	79.925	80.700	79.650	79.650	79.650	22,994

← NewerPage 8 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.