Scana ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 2.840 | 2.945 | 2.840 | 2.895 | 2.895 | 721,350 |
| 2024-11-19 | 2.850 | 2.850 | 2.775 | 2.840 | 2.840 | 700,053 |
| 2024-11-18 | 2.850 | 2.865 | 2.780 | 2.810 | 2.810 | 1,052,778 |
| 2024-11-15 | 2.650 | 2.820 | 2.650 | 2.800 | 2.800 | 1,339,175 |
| 2024-11-14 | 2.500 | 2.630 | 2.500 | 2.580 | 2.580 | 1,270,425 |
| 2024-11-13 | 2.580 | 2.700 | 2.500 | 2.560 | 2.560 | 819,243 |
| 2024-11-12 | 2.800 | 2.805 | 2.570 | 2.700 | 2.700 | 1,495,553 |
| 2024-11-11 | 2.975 | 2.985 | 2.810 | 2.830 | 2.830 | 902,626 |
| 2024-11-08 | 3.190 | 3.190 | 2.900 | 3.000 | 3.000 | 2,814,133 |
| 2024-11-07 | 3.010 | 3.140 | 3.000 | 3.140 | 3.140 | 700,738 |
| 2024-11-06 | 3.070 | 3.070 | 2.950 | 2.950 | 2.950 | 296,445 |
| 2024-11-05 | 2.930 | 3.020 | 2.905 | 2.985 | 2.985 | 526,140 |
| 2024-11-04 | 3.020 | 3.020 | 2.855 | 2.925 | 2.925 | 1,136,601 |
| 2024-11-01 | 3.020 | 3.080 | 3.020 | 3.075 | 3.075 | 274,731 |
| 2024-10-31 | 3.005 | 3.040 | 2.985 | 3.020 | 3.020 | 1,013,403 |
| 2024-10-30 | 3.145 | 3.145 | 2.960 | 3.070 | 3.070 | 418,986 |
| 2024-10-29 | 3.060 | 3.100 | 3.030 | 3.080 | 3.080 | 720,796 |
| 2024-10-28 | 3.110 | 3.130 | 3.035 | 3.070 | 3.070 | 290,243 |
| 2024-10-25 | 3.140 | 3.150 | 3.110 | 3.120 | 3.120 | 432,897 |
| 2024-10-24 | 3.090 | 3.170 | 3.090 | 3.140 | 3.140 | 435,581 |
| 2024-10-23 | 3.120 | 3.190 | 3.070 | 3.105 | 3.105 | 693,959 |
| 2024-10-22 | 3.150 | 3.150 | 3.060 | 3.120 | 3.120 | 370,264 |
| 2024-10-21 | 3.245 | 3.245 | 3.080 | 3.130 | 3.130 | 470,192 |
| 2024-10-18 | 3.105 | 3.250 | 3.105 | 3.180 | 3.180 | 727,555 |
| 2024-10-17 | 3.200 | 3.200 | 3.125 | 3.135 | 3.135 | 266,138 |
| 2024-10-16 | 3.220 | 3.220 | 3.140 | 3.190 | 3.190 | 261,261 |
| 2024-10-15 | 3.200 | 3.200 | 3.110 | 3.155 | 3.155 | 577,083 |
| 2024-10-14 | 3.100 | 3.230 | 3.075 | 3.210 | 3.210 | 3,189,541 |
| 2024-10-11 | 3.085 | 3.180 | 2.985 | 3.115 | 3.115 | 1,882,975 |
| 2024-10-10 | 3.180 | 3.230 | 3.100 | 3.160 | 3.160 | 767,662 |
| 2024-10-09 | 3.160 | 3.250 | 3.160 | 3.180 | 3.180 | 1,015,611 |
| 2024-10-08 | 3.245 | 3.285 | 3.170 | 3.175 | 3.175 | 463,006 |
| 2024-10-07 | 3.290 | 3.290 | 3.140 | 3.250 | 3.250 | 3,431,465 |
| 2024-10-04 | 3.370 | 3.430 | 3.300 | 3.420 | 3.420 | 1,196,639 |
| 2024-10-03 | 3.450 | 3.480 | 3.350 | 3.385 | 3.385 | 746,135 |
| 2024-10-02 | 3.430 | 3.480 | 3.340 | 3.410 | 3.410 | 2,566,193 |
| 2024-10-01 | 3.215 | 3.340 | 3.215 | 3.285 | 3.285 | 566,720 |
| 2024-09-30 | 3.100 | 3.280 | 3.100 | 3.255 | 3.255 | 1,194,562 |
| 2024-09-27 | 3.080 | 3.190 | 3.080 | 3.150 | 3.150 | 721,818 |
| 2024-09-26 | 3.160 | 3.195 | 3.050 | 3.070 | 3.070 | 809,100 |
| 2024-09-25 | 3.090 | 3.190 | 3.050 | 3.160 | 3.160 | 444,446 |
| 2024-09-24 | 3.100 | 3.110 | 3.020 | 3.090 | 3.090 | 918,485 |
| 2024-09-23 | 3.200 | 3.200 | 3.070 | 3.100 | 3.100 | 704,834 |
| 2024-09-20 | 3.150 | 3.200 | 3.140 | 3.190 | 3.190 | 735,377 |
| 2024-09-19 | 3.180 | 3.190 | 3.145 | 3.170 | 3.170 | 493,782 |
| 2024-09-18 | 3.180 | 3.200 | 3.110 | 3.185 | 3.185 | 857,553 |
| 2024-09-17 | 3.240 | 3.245 | 3.085 | 3.155 | 3.155 | 945,827 |
| 2024-09-16 | 3.290 | 3.290 | 3.175 | 3.220 | 3.220 | 551,789 |
| 2024-09-13 | 3.085 | 3.300 | 3.070 | 3.250 | 3.250 | 4,161,667 |
| 2024-09-12 | 3.070 | 3.110 | 3.050 | 3.070 | 3.070 | 1,267,946 |
| 2024-09-11 | 3.050 | 3.130 | 3.050 | 3.120 | 3.120 | 1,681,235 |
| 2024-09-10 | 3.170 | 3.275 | 2.955 | 3.050 | 3.050 | 5,065,815 |
| 2024-09-09 | 3.270 | 3.300 | 3.110 | 3.170 | 3.170 | 1,903,843 |
| 2024-09-06 | 3.245 | 3.340 | 3.235 | 3.260 | 3.260 | 2,230,790 |
| 2024-09-05 | 3.170 | 3.250 | 3.110 | 3.230 | 3.230 | 2,206,693 |
| 2024-09-04 | 3.050 | 3.200 | 3.000 | 3.050 | 3.050 | 3,769,822 |
| 2024-09-03 | 3.240 | 3.250 | 3.030 | 3.145 | 3.145 | 5,352,856 |
| 2024-09-02 | 3.420 | 3.500 | 3.160 | 3.230 | 3.230 | 13,368,690 |
| 2024-08-30 | 2.665 | 2.850 | 2.650 | 2.845 | 2.845 | 6,494,687 |
| 2024-08-29 | 2.635 | 2.675 | 2.580 | 2.585 | 2.585 | 1,474,475 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-03-21 | 0.0500 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.