Scana ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-30	2.135	2.165	2.120	2.135	2.135	714,845
2024-05-29	2.110	2.135	2.105	2.130	2.130	525,640
2024-05-28	2.130	2.130	2.090	2.110	2.110	478,116
2024-05-27	2.140	2.140	2.095	2.120	2.120	466,910
2024-05-24	2.110	2.150	2.100	2.110	2.110	498,498
2024-05-23	2.145	2.170	2.100	2.105	2.105	497,230
2024-05-22	2.140	2.175	2.080	2.095	2.095	1,020,708
2024-05-21	2.240	2.250	2.140	2.140	2.140	1,042,959
2024-05-16	2.400	2.400	2.150	2.180	2.180	4,944,383
2024-05-15	2.380	2.390	2.280	2.280	2.280	2,121,734
2024-05-14	2.390	2.390	2.270	2.375	2.375	1,783,825
2024-05-13	2.315	2.400	2.290	2.330	2.330	2,080,060
2024-05-10	2.300	2.350	2.285	2.290	2.290	2,086,673
2024-05-08	2.250	2.295	2.240	2.260	2.260	556,554
2024-05-07	2.300	2.335	2.270	2.280	2.280	1,118,861
2024-05-06	2.120	2.325	2.120	2.270	2.270	4,386,567
2024-05-03	2.045	2.095	2.045	2.095	2.095	251,854
2024-05-02	2.055	2.095	2.025	2.080	2.080	526,414
2024-04-30	2.120	2.120	2.040	2.050	2.050	1,063,866
2024-04-29	2.050	2.135	2.050	2.100	2.100	507,438
2024-04-26	2.065	2.110	2.065	2.090	2.090	289,253
2024-04-25	2.130	2.130	2.065	2.095	2.095	306,922
2024-04-24	2.115	2.115	2.060	2.100	2.100	2,001,492
2024-04-23	2.140	2.140	2.050	2.065	2.065	602,368
2024-04-22	2.100	2.125	2.030	2.070	2.070	516,900
2024-04-19	2.170	2.170	2.100	2.105	2.105	421,321
2024-04-18	2.190	2.190	2.090	2.115	2.115	384,504
2024-04-17	2.135	2.170	2.130	2.145	2.145	388,784
2024-04-16	2.210	2.210	2.140	2.145	2.145	409,121
2024-04-15	2.175	2.225	2.175	2.175	2.175	146,161
2024-04-12	2.200	2.210	2.170	2.210	2.210	747,614
2024-04-11	2.190	2.210	2.175	2.195	2.195	154,720
2024-04-10	2.190	2.190	2.150	2.180	2.180	214,749
2024-04-09	2.205	2.225	2.155	2.185	2.185	325,351
2024-04-08	2.190	2.230	2.175	2.185	2.185	927,336
2024-04-05	2.210	2.235	2.165	2.185	2.185	699,701
2024-04-04	2.170	2.245	2.140	2.190	2.190	1,907,140
2024-04-03	2.150	2.160	2.135	2.160	2.160	282,971
2024-04-02	2.175	2.175	2.100	2.125	2.125	352,410
2024-03-27	2.070	2.155	2.070	2.135	2.135	118,723
2024-03-26	2.080	2.130	2.080	2.120	2.120	233,291
2024-03-25	2.065	2.115	2.060	2.075	2.075	1,338,395
2024-03-22	2.140	2.140	2.090	2.100	2.100	1,410,765
2024-03-21	2.250	2.250	2.095	2.135	2.135	1,615,966
2024-03-20	2.205	2.205	2.170	2.200	2.150	182,585
2024-03-19	2.250	2.250	2.180	2.210	2.160	495,622
2024-03-18	2.185	2.260	2.165	2.195	2.145	636,762
2024-03-15	2.175	2.215	2.155	2.185	2.135	524,359
2024-03-14	2.120	2.170	2.120	2.165	2.116	647,177
2024-03-13	2.190	2.190	2.120	2.145	2.096	1,161,130
2024-03-12	2.150	2.200	2.150	2.175	2.126	280,006
2024-03-11	2.220	2.220	2.145	2.160	2.111	1,126,378
2024-03-08	2.230	2.270	2.150	2.185	2.135	2,239,046
2024-03-07	2.235	2.270	2.225	2.230	2.179	462,755
2024-03-06	2.300	2.300	2.230	2.235	2.184	613,739
2024-03-05	2.235	2.290	2.230	2.290	2.238	422,073
2024-03-04	2.280	2.310	2.230	2.235	2.184	552,835
2024-03-01	2.300	2.315	2.270	2.275	2.223	556,969
2024-02-29	2.340	2.340	2.295	2.305	2.253	998,280
2024-02-28	2.280	2.365	2.275	2.355	2.302	1,822,463

← NewerPage 11 of 21 · 1,257 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.