Scana ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.405 | 1.420 | 1.405 | 1.415 | 1.415 | 815,705 |
| 2026-10-15 | 1.425 | 1.425 | 1.405 | 1.410 | 1.410 | 282,103 |
| 2026-10-14 | 1.415 | 1.430 | 1.405 | 1.405 | 1.405 | 393,065 |
| 2026-10-13 | 1.430 | 1.430 | 1.410 | 1.410 | 1.410 | 181,925 |
| 2026-10-12 | 1.430 | 1.430 | 1.410 | 1.420 | 1.420 | 291,050 |
| 2026-10-09 | 1.410 | 1.440 | 1.400 | 1.415 | 1.415 | 1,886,425 |
| 2026-10-08 | 1.490 | 1.490 | 1.420 | 1.440 | 1.440 | 432,042 |
| 2026-10-07 | 1.420 | 1.460 | 1.420 | 1.435 | 1.435 | 253,570 |
| 2026-10-06 | 1.430 | 1.440 | 1.410 | 1.435 | 1.435 | 1,384,711 |
| 2026-10-05 | 1.425 | 1.430 | 1.400 | 1.410 | 1.410 | 4,624,541 |
| 2026-10-02 | 1.500 | 1.500 | 1.395 | 1.430 | 1.430 | 8,319,002 |
| 2026-10-01 | 1.495 | 1.545 | 1.420 | 1.470 | 1.470 | 1,159,122 |
| 2026-09-30 | 1.430 | 1.490 | 1.425 | 1.490 | 1.490 | 108,809,935 |
| 2026-09-29 | 1.420 | 1.430 | 1.405 | 1.430 | 1.430 | 132,396 |
| 2026-09-28 | 1.420 | 1.420 | 1.405 | 1.420 | 1.420 | 39,155 |
| 2026-09-25 | 1.405 | 1.430 | 1.405 | 1.430 | 1.430 | 256,304 |
| 2026-09-24 | 1.420 | 1.425 | 1.400 | 1.420 | 1.420 | 493,230 |
| 2026-09-23 | 1.390 | 1.420 | 1.390 | 1.410 | 1.410 | 1,038,528 |
| 2026-09-22 | 1.385 | 1.425 | 1.385 | 1.400 | 1.400 | 155,054 |
| 2026-09-21 | 1.460 | 1.460 | 1.390 | 1.390 | 1.390 | 269,582 |
| 2026-09-18 | 1.425 | 1.440 | 1.410 | 1.420 | 1.420 | 327,280 |
| 2026-09-17 | 1.415 | 1.450 | 1.415 | 1.430 | 1.430 | 856,187 |
| 2026-09-16 | 1.390 | 1.425 | 1.380 | 1.425 | 1.425 | 530,801 |
| 2026-09-15 | 1.400 | 1.425 | 1.380 | 1.395 | 1.395 | 851,225 |
| 2026-09-14 | 1.440 | 1.440 | 1.380 | 1.400 | 1.400 | 537,205 |
| 2026-09-11 | 1.440 | 1.445 | 1.410 | 1.425 | 1.425 | 249,312 |
| 2026-09-10 | 1.450 | 1.450 | 1.400 | 1.440 | 1.440 | 476,169 |
| 2026-09-09 | 1.400 | 1.440 | 1.400 | 1.435 | 1.435 | 425,494 |
| 2026-09-08 | 1.395 | 1.420 | 1.395 | 1.400 | 1.400 | 394,359 |
| 2026-09-07 | 1.420 | 1.445 | 1.410 | 1.425 | 1.425 | 428,304 |
| 2026-09-04 | 1.430 | 1.460 | 1.415 | 1.425 | 1.425 | 201,397 |
| 2026-09-03 | 1.440 | 1.440 | 1.390 | 1.440 | 1.440 | 444,186 |
| 2026-09-02 | 1.425 | 1.440 | 1.410 | 1.440 | 1.440 | 210,900 |
| 2026-09-01 | 1.480 | 1.480 | 1.415 | 1.420 | 1.420 | 613,418 |
| 2026-08-31 | 1.455 | 1.465 | 1.450 | 1.455 | 1.455 | 135,215 |
| 2026-08-28 | 1.480 | 1.480 | 1.450 | 1.450 | 1.450 | 87,456 |
| 2026-08-27 | 1.480 | 1.490 | 1.450 | 1.450 | 1.450 | 344,148 |
| 2026-08-26 | 1.500 | 1.500 | 1.455 | 1.470 | 1.470 | 205,278 |
| 2026-08-25 | 1.455 | 1.490 | 1.455 | 1.460 | 1.460 | 306,221 |
| 2026-08-24 | 1.450 | 1.575 | 1.420 | 1.475 | 1.475 | 1,229,825 |
| 2026-08-21 | 1.500 | 1.500 | 1.445 | 1.460 | 1.460 | 186,174 |
| 2026-08-20 | 1.500 | 1.500 | 1.440 | 1.490 | 1.490 | 486,913 |
| 2026-08-19 | 1.530 | 1.530 | 1.415 | 1.500 | 1.500 | 1,315,723 |
| 2026-08-18 | 1.485 | 1.560 | 1.455 | 1.455 | 1.455 | 929,632 |
| 2026-08-17 | 1.500 | 1.500 | 1.420 | 1.470 | 1.470 | 386,158 |
| 2026-08-14 | 1.450 | 1.490 | 1.445 | 1.460 | 1.460 | 125,015 |
| 2026-08-13 | 1.435 | 1.475 | 1.415 | 1.475 | 1.475 | 93,071 |
| 2026-08-12 | 1.435 | 1.475 | 1.435 | 1.470 | 1.470 | 107,747 |
| 2026-08-11 | 1.450 | 1.465 | 1.420 | 1.450 | 1.450 | 216,088 |
| 2026-08-10 | 1.455 | 1.465 | 1.430 | 1.460 | 1.460 | 155,784 |
| 2026-08-07 | 1.415 | 1.465 | 1.415 | 1.455 | 1.455 | 140,975 |
| 2026-08-06 | 1.440 | 1.480 | 1.440 | 1.440 | 1.440 | 185,469 |
| 2026-08-05 | 1.490 | 1.490 | 1.435 | 1.440 | 1.440 | 63,968 |
| 2026-08-04 | 1.445 | 1.485 | 1.430 | 1.430 | 1.430 | 123,211 |
| 2026-08-03 | 1.450 | 1.495 | 1.445 | 1.445 | 1.445 | 231,566 |
| 2026-07-31 | 1.415 | 1.495 | 1.415 | 1.495 | 1.495 | 219,914 |
| 2026-07-30 | 1.480 | 1.490 | 1.480 | 1.480 | 1.480 | 186,650 |
| 2026-07-29 | 1.415 | 1.500 | 1.415 | 1.480 | 1.480 | 241,754 |
| 2026-07-28 | 1.405 | 1.435 | 1.405 | 1.435 | 1.435 | 90,285 |
| 2026-07-27 | 1.380 | 1.415 | 1.380 | 1.405 | 1.405 | 3,745 |
Page 1 of 2 · 65 trading daysOlder →
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.