Scatec Solar OL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	76.850	76.850	76.600	76.600	76.600	8,892
2026-10-22	77.725	77.725	76.850	77.725	77.725	8,892
2026-10-21	99.250	100.50	99.250	100.50	100.50	781
2026-10-20	98.550	99.250	98.550	98.550	98.550	781
2026-10-19	99.625	99.625	99.250	99.625	99.625	781
2026-10-16	101.20	102.55	99.250	102.55	102.55	781
2026-10-15	102.50	102.50	100.10	100.30	100.30	57,643
2026-10-14	106.55	106.80	104.50	104.90	104.90	24,189
2026-10-13	108.00	108.10	106.00	106.60	106.60	8,914
2026-10-12	107.65	108.50	107.30	108.00	108.00	422,571
2026-10-09	100.70	104.50	100.70	103.25	103.25	42,180
2026-10-08	99.750	99.750	98.700	99.050	99.050	15,505
2026-10-07	102.08	102.40	100.30	100.43	100.43	41,841
2026-10-06	102.60	102.60	102.05	102.10	102.10	31,637
2026-10-05	102.60	102.60	100.70	102.60	102.60	30,843
2026-10-02	101.30	103.10	101.30	103.05	103.05	20,396
2026-10-01	98.275	99.800	98.000	99.650	99.650	25,254
2026-09-30	98.375	98.800	97.700	98.375	98.375	2,560
2026-09-29	96.600	98.300	96.600	97.350	97.350	50,554
2026-09-28	97.250	97.250	96.550	96.550	96.550	41,303
2026-09-25	98.450	98.800	97.775	98.450	98.450	8,922
2026-09-24	99.750	99.750	98.300	98.550	98.550	17,799
2026-09-23	100.10	101.40	100.00	100.10	100.10	566,606
2026-09-22	99.725	100.40	99.350	100.40	100.40	47,292
2026-09-21	100.03	100.35	97.500	98.800	98.800	23,685
2026-09-18	99.025	100.40	98.350	100.40	100.40	102,881
2026-09-17	97.025	98.450	96.250	98.350	98.350	46,308
2026-09-16	96.750	97.475	95.650	96.750	96.750	17,996
2026-09-15	96.450	97.350	95.900	96.672	96.672	46,519
2026-09-14	97.800	97.800	95.100	96.329	96.329	45,205
2026-09-11	100.00	100.00	98.750	98.750	98.750	29,543
2026-09-10	103.25	104.30	100.80	101.58	101.58	51,540
2026-09-09	105.00	105.70	103.30	103.55	103.55	52,210
2026-09-08	102.80	105.00	102.80	104.43	104.43	45,866
2026-09-07	102.15	104.00	102.00	102.80	102.80	526,014
2026-09-04	99.225	101.40	99.000	100.60	100.60	80,657
2026-09-03	97.700	99.450	97.550	99.050	99.050	39,235
2026-09-02	97.075	98.150	96.750	97.075	97.075	40,199
2026-09-01	96.450	97.450	96.450	97.450	97.450	30,203
2026-08-28	96.950	99.200	96.550	98.350	98.350	12,813
2026-08-27	97.225	98.363	96.850	97.225	97.225	2,959
2026-08-26	98.100	98.100	96.300	96.873	96.873	61,490
2026-08-25	98.200	99.400	98.200	99.095	99.095	42,204
2026-08-24	97.075	97.500	95.700	96.500	96.500	6,190
2026-08-21	97.425	97.425	96.125	97.425	97.425	8,224
2026-08-20	95.175	96.800	94.850	96.500	96.500	40,013
2026-08-19	95.025	95.150	94.200	95.025	95.025	6,862
2026-08-18	98.250	98.250	95.875	97.165	97.165	4,146
2026-08-17	98.850	99.500	97.800	98.345	98.345	9,892
2026-08-14	98.275	99.000	97.100	98.275	98.275	7,342
2026-08-13	97.200	98.700	97.200	97.775	97.775	6,523
2026-08-12	96.000	97.400	96.000	97.275	97.275	380,256
2026-08-11	93.900	95.700	93.900	95.066	95.066	2,737
2026-08-10	92.700	93.650	92.700	93.100	93.100	3,470
2026-08-07	93.275	94.550	92.750	93.275	93.275	43,366
2026-08-06	93.475	93.500	92.600	93.475	93.475	62,185
2026-08-05	93.025	94.350	92.850	94.350	94.350	8,364
2026-08-04	93.450	93.450	92.800	93.133	93.133	12,623
2026-08-03	91.550	91.550	90.950	91.030	91.030	9,102
2026-07-31	93.175	93.200	91.600	91.875	91.875	11,863

Page 1 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.