Scana ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	2.255	2.340	2.185	2.320	2.267	3,058,876
2024-02-26	2.340	2.340	2.210	2.240	2.189	2,819,401
2024-02-23	2.580	2.580	2.260	2.330	2.277	10,350,270
2024-02-22	2.525	2.585	2.450	2.580	2.521	2,658,983
2024-02-21	2.420	2.525	2.420	2.505	2.448	1,566,047
2024-02-20	2.440	2.540	2.405	2.410	2.355	3,129,838
2024-02-19	2.300	2.470	2.295	2.425	2.370	3,203,727
2024-02-16	2.240	2.290	2.230	2.275	2.223	635,193
2024-02-15	2.300	2.300	2.220	2.245	2.194	826,586
2024-02-14	2.245	2.280	2.240	2.280	2.228	418,930
2024-02-13	2.240	2.270	2.215	2.215	2.165	675,349
2024-02-12	2.240	2.265	2.220	2.240	2.189	481,989
2024-02-09	2.255	2.340	2.240	2.240	2.189	1,574,646
2024-02-08	2.230	2.270	2.170	2.235	2.184	1,888,979
2024-02-07	2.300	2.320	2.235	2.235	2.184	1,312,988
2024-02-06	2.310	2.350	2.295	2.320	2.267	1,071,050
2024-02-05	2.315	2.350	2.305	2.330	2.277	408,325
2024-02-02	2.435	2.435	2.320	2.330	2.277	979,383
2024-02-01	2.370	2.410	2.365	2.395	2.341	277,421
2024-01-31	2.430	2.430	2.370	2.370	2.316	468,691
2024-01-30	2.465	2.465	2.370	2.400	2.346	522,713
2024-01-29	2.430	2.475	2.385	2.440	2.385	669,042
2024-01-26	2.470	2.475	2.360	2.470	2.414	1,617,565
2024-01-25	2.485	2.530	2.440	2.465	2.409	1,029,865
2024-01-24	2.485	2.500	2.390	2.455	2.399	1,286,618
2024-01-23	2.545	2.580	2.410	2.470	2.414	3,437,302
2024-01-22	2.345	2.585	2.345	2.540	2.482	5,139,515
2024-01-19	2.295	2.340	2.250	2.340	2.287	1,831,109
2024-01-18	2.180	2.260	2.170	2.255	2.204	1,186,573
2024-01-17	2.145	2.200	2.110	2.150	2.101	966,115
2024-01-16	2.215	2.215	2.120	2.145	2.096	848,676
2024-01-15	2.250	2.250	2.165	2.215	2.165	2,661,610
2024-01-12	2.190	2.350	2.190	2.255	2.204	2,921,402
2024-01-11	2.150	2.190	2.140	2.170	2.121	1,166,812
2024-01-10	2.110	2.110	2.070	2.095	2.047	382,035
2024-01-09	2.150	2.150	2.070	2.070	2.023	918,872
2024-01-08	2.190	2.220	2.080	2.090	2.043	2,117,948
2024-01-05	2.125	2.225	2.090	2.160	2.111	1,676,433
2024-01-04	2.030	2.130	2.030	2.120	2.072	1,343,500
2024-01-03	2.090	2.090	2.035	2.040	1.994	379,680
2024-01-02	2.055	2.130	2.055	2.065	2.018	760,774
2023-12-29	2.080	2.095	2.060	2.075	2.028	433,175
2023-12-28	2.090	2.130	2.055	2.080	2.033	624,105
2023-12-27	2.030	2.130	2.030	2.070	2.023	526,446
2023-12-22	1.980	2.095	1.974	2.080	2.033	1,345,413
2023-12-21	1.952	1.998	1.952	1.982	1.937	526,646
2023-12-20	1.960	1.984	1.932	1.974	1.929	558,783
2023-12-19	1.956	1.980	1.932	1.952	1.908	667,066
2023-12-18	2.000	2.030	1.952	1.960	1.916	1,471,042
2023-12-15	1.930	2.040	1.930	2.000	1.955	1,587,421
2023-12-14	1.906	1.964	1.906	1.930	1.886	845,123
2023-12-13	1.940	1.958	1.890	1.900	1.857	1,479,400
2023-12-12	2.005	2.020	1.950	1.970	1.925	897,292
2023-12-11	1.990	2.040	1.980	2.000	1.955	461,088
2023-12-08	1.940	2.050	1.940	2.020	1.974	6,116,427
2023-12-07	1.950	1.950	1.916	1.934	1.890	1,531,142
2023-12-06	1.982	1.998	1.906	1.930	1.886	2,211,609
2023-12-05	2.045	2.085	1.994	1.994	1.949	1,380,211
2023-12-04	2.100	2.100	2.045	2.045	1.999	710,327
2023-12-01	2.030	2.110	2.030	2.110	2.062	1,526,202

← NewerPage 12 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.