Scana ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	2.390	2.500	2.360	2.405	2.405	2,701,862
2024-08-21	2.295	2.400	2.285	2.370	2.370	7,839,191
2024-08-20	2.190	2.205	2.165	2.185	2.185	458,070
2024-08-19	2.225	2.230	2.180	2.195	2.195	2,071,009
2024-08-16	2.200	2.230	2.170	2.200	2.200	380,719
2024-08-15	2.200	2.235	2.160	2.165	2.165	489,453
2024-08-14	2.175	2.250	2.115	2.160	2.160	566,250
2024-08-13	2.195	2.195	2.150	2.155	2.155	61,408
2024-08-12	2.190	2.195	2.150	2.150	2.150	538,702
2024-08-09	2.190	2.190	2.155	2.190	2.190	123,154
2024-08-08	2.190	2.190	2.145	2.170	2.170	196,726
2024-08-07	2.165	2.195	2.120	2.145	2.145	492,798
2024-08-06	2.150	2.205	2.130	2.130	2.130	459,669
2024-08-05	2.120	2.150	2.060	2.100	2.100	1,991,205
2024-08-02	2.250	2.250	2.185	2.225	2.225	1,355,735
2024-08-01	2.280	2.295	2.260	2.285	2.285	119,406
2024-07-31	2.340	2.340	2.280	2.280	2.280	282,329
2024-07-30	2.270	2.330	2.265	2.295	2.295	347,946
2024-07-29	2.350	2.350	2.270	2.270	2.270	317,505
2024-07-26	2.300	2.320	2.280	2.300	2.300	387,625
2024-07-25	2.355	2.355	2.280	2.325	2.325	286,792
2024-07-24	2.360	2.390	2.330	2.330	2.330	744,143
2024-07-23	2.375	2.380	2.300	2.330	2.330	723,696
2024-07-22	2.335	2.360	2.330	2.360	2.360	1,003,941
2024-07-19	2.290	2.340	2.260	2.320	2.320	1,574,730
2024-07-18	2.260	2.280	2.260	2.270	2.270	416,998
2024-07-17	2.220	2.285	2.220	2.265	2.265	439,624
2024-07-16	2.270	2.270	2.240	2.250	2.250	516,777
2024-07-15	2.270	2.275	2.240	2.255	2.255	688,608
2024-07-12	2.150	2.250	2.150	2.240	2.240	2,622,921
2024-07-11	2.170	2.170	2.115	2.170	2.170	709,934
2024-07-10	2.125	2.130	2.110	2.130	2.130	328,689
2024-07-09	2.150	2.155	2.125	2.125	2.125	402,979
2024-07-08	2.135	2.145	2.050	2.130	2.130	1,202,694
2024-07-05	2.110	2.160	2.110	2.130	2.130	505,450
2024-07-04	2.125	2.140	2.110	2.140	2.140	390,408
2024-07-03	2.160	2.160	2.115	2.145	2.145	712,663
2024-07-02	2.140	2.165	2.130	2.140	2.140	301,355
2024-07-01	2.175	2.175	2.140	2.155	2.155	172,296
2024-06-28	2.140	2.185	2.140	2.150	2.150	364,843
2024-06-27	2.120	2.160	2.110	2.145	2.145	745,535
2024-06-26	2.110	2.175	2.110	2.115	2.115	969,052
2024-06-25	2.205	2.225	2.165	2.175	2.175	347,787
2024-06-24	2.195	2.230	2.170	2.200	2.200	3,624,614
2024-06-21	2.085	2.150	2.040	2.120	2.120	1,429,384
2024-06-20	2.100	2.100	2.045	2.050	2.050	456,735
2024-06-19	2.070	2.090	2.040	2.075	2.075	1,256,537
2024-06-18	2.000	2.090	2.000	2.045	2.045	1,295,509
2024-06-17	2.065	2.065	1.990	1.990	1.990	1,067,265
2024-06-14	2.045	2.065	2.030	2.035	2.035	439,332
2024-06-13	2.065	2.075	2.040	2.050	2.050	252,118
2024-06-12	2.050	2.100	2.050	2.085	2.085	546,607
2024-06-11	2.115	2.115	2.020	2.050	2.050	1,326,928
2024-06-10	2.100	2.115	2.050	2.115	2.115	326,470
2024-06-07	2.100	2.100	2.065	2.090	2.090	647,909
2024-06-06	2.105	2.115	2.080	2.105	2.105	727,107
2024-06-05	2.100	2.170	2.095	2.105	2.105	420,606
2024-06-04	2.195	2.195	2.085	2.120	2.120	609,995
2024-06-03	2.180	2.180	2.120	2.170	2.170	397,746
2024-05-31	2.190	2.190	2.120	2.140	2.140	193,079

← NewerPage 10 of 21 · 1,260 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.