Scatec Solar OL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	78.500	80.050	78.500	78.970	78.970	2,491
2024-11-21	77.275	80.050	76.950	77.702	77.702	5,293
2024-11-20	78.750	78.950	77.700	77.907	77.907	8,677
2024-11-19	79.050	79.050	78.250	78.687	78.687	13,544
2024-11-18	80.550	80.550	78.950	79.563	79.563	7,088
2024-11-15	80.550	81.600	80.550	81.399	81.399	129,520
2024-11-14	78.700	79.350	78.700	78.950	78.950	1,868
2024-11-13	79.675	80.050	78.450	79.665	79.665	11,081
2024-11-12	79.725	80.400	79.000	79.983	79.983	11,689
2024-11-11	80.750	81.700	79.950	81.023	81.023	8,486
2024-11-08	81.025	82.650	80.150	81.050	81.050	10,506
2024-11-07	79.775	80.950	78.950	80.069	80.069	9,950
2024-11-06	79.425	81.550	78.500	79.675	79.675	22,743
2024-11-05	86.300	87.250	83.000	85.381	85.381	16,852
2024-11-04	84.000	87.300	81.300	86.116	86.116	18,900
2024-11-01	82.550	82.950	80.450	81.993	81.993	2,828
2024-10-31	80.150	80.400	79.250	79.600	79.600	5,252
2024-10-30	81.150	81.150	79.650	80.531	80.531	2,935
2024-10-29	82.800	83.600	81.749	82.736	82.736	1,417
2024-10-28	84.700	84.950	82.800	83.609	83.609	2,621
2024-10-25	83.800	84.950	83.800	84.323	84.323	25,167
2024-10-24	83.500	84.250	83.500	83.753	83.753	6,526
2024-10-23	83.498	84.000	83.498	83.900	83.900	4,728
2024-10-22	84.350	84.400	82.200	82.555	82.555	7,427
2024-10-21	81.625	84.900	80.100	82.790	82.790	13,695
2024-10-18	80.100	81.750	80.100	81.116	81.116	4,497
2024-10-17	79.448	80.400	79.448	80.168	80.168	15,402
2024-10-16	79.175	79.500	78.900	79.303	79.303	3,846
2024-10-15	80.100	80.200	79.150	79.936	79.936	11,262
2024-10-14	80.950	81.400	80.100	80.337	80.337	3,723
2024-10-11	81.925	82.350	81.100	81.863	81.863	4,774
2024-10-10	83.025	83.250	81.350	82.025	82.025	5,892
2024-10-09	82.450	83.100	82.450	82.739	82.739	1,703
2024-10-08	81.525	84.150	81.200	82.626	82.626	3,534
2024-10-07	81.175	83.550	80.500	83.074	83.074	18,389
2024-10-04	81.500	82.550	81.500	82.084	82.084	4,493
2024-10-03	80.650	80.650	79.650	79.666	79.666	2,275
2024-10-02	82.600	83.250	80.000	80.254	80.254	4,327
2024-10-01	82.900	83.350	82.000	82.554	82.554	10,781
2024-09-30	82.400	83.300	82.050	82.813	82.813	3,832
2024-09-27	82.300	83.200	82.300	82.672	82.672	4,440
2024-09-26	79.900	81.400	79.900	80.924	80.924	12,515
2024-09-25	79.900	80.500	79.900	80.420	80.420	2,951
2024-09-24	81.575	82.000	80.650	81.845	81.845	5,391
2024-09-23	79.375	81.450	78.950	80.435	80.435	7,826
2024-09-20	80.849	80.849	79.000	79.491	79.491	88,232
2024-09-19	81.700	83.200	81.700	82.590	82.590	7,493
2024-09-18	82.400	82.400	81.100	81.846	81.846	13,567
2024-09-17	83.850	84.350	83.850	84.111	84.111	8,908
2024-09-16	82.850	84.200	82.850	83.406	83.406	11,067
2024-09-13	83.350	84.350	83.350	84.143	84.143	3,756
2024-09-12	81.275	83.000	80.500	82.217	82.217	17,123
2024-09-11	79.550	81.300	79.550	80.760	80.760	7,821
2024-09-10	77.600	79.850	77.600	78.303	78.303	17,802
2024-09-09	76.900	78.250	76.850	77.150	77.150	11,802
2024-09-06	79.250	79.250	77.500	78.674	78.674	10,683
2024-09-05	77.550	80.650	77.550	80.377	80.377	10,323
2024-09-04	78.000	78.000	75.500	76.780	76.780	16,898
2024-09-03	78.600	80.600	76.400	76.700	76.700	14,870
2024-09-02	80.200	80.200	78.200	78.554	78.554	6,273

← NewerPage 9 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.