Scana ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	2.090	2.090	2.025	2.050	2.003	714,971
2023-11-29	2.035	2.095	2.025	2.035	1.989	520,376
2023-11-28	2.080	2.080	2.030	2.035	1.989	564,068
2023-11-27	2.080	2.105	2.080	2.080	2.033	414,172
2023-11-24	2.150	2.150	2.080	2.080	2.033	5,469,175
2023-11-23	2.090	2.140	2.075	2.105	2.057	1,085,997
2023-11-22	2.130	2.130	2.020	2.040	1.994	1,202,399
2023-11-21	2.105	2.125	2.040	2.095	2.047	1,308,885
2023-11-20	2.135	2.145	2.105	2.110	2.062	658,214
2023-11-17	2.180	2.180	2.105	2.125	2.077	179,255
2023-11-16	2.180	2.180	2.100	2.110	2.062	560,714
2023-11-15	2.185	2.185	2.125	2.130	2.082	986,943
2023-11-14	2.110	2.185	2.070	2.170	2.121	1,286,465
2023-11-13	2.060	2.120	2.040	2.070	2.023	844,622
2023-11-10	2.050	2.110	2.050	2.080	2.033	823,861
2023-11-09	2.100	2.110	2.025	2.070	2.023	1,430,895
2023-11-08	2.070	2.110	2.025	2.110	2.062	721,923
2023-11-07	2.090	2.105	2.035	2.070	2.023	1,396,217
2023-11-06	2.150	2.150	2.110	2.110	2.062	1,042,346
2023-11-03	2.185	2.215	2.125	2.160	2.111	4,026,630
2023-11-02	2.250	2.260	2.170	2.180	2.131	1,906,100
2023-11-01	2.350	2.350	2.185	2.265	2.214	3,073,736
2023-10-31	2.350	2.390	2.285	2.340	2.287	1,648,108
2023-10-30	2.255	2.390	2.225	2.360	2.306	4,120,275
2023-10-27	2.105	2.235	2.105	2.230	2.179	1,118,564
2023-10-26	2.120	2.160	2.085	2.130	2.082	594,876
2023-10-25	2.220	2.230	2.125	2.140	2.091	1,021,423
2023-10-24	2.090	2.215	2.090	2.200	2.150	1,322,922
2023-10-23	2.105	2.120	2.050	2.070	2.023	1,398,169
2023-10-20	2.145	2.180	2.090	2.160	2.111	1,090,370
2023-10-19	2.100	2.240	2.080	2.155	2.106	2,454,941
2023-10-18	2.155	2.155	2.090	2.100	2.052	1,549,351
2023-10-17	2.220	2.220	2.125	2.160	2.111	1,088,345
2023-10-16	2.200	2.250	2.135	2.155	2.106	797,697
2023-10-13	2.290	2.290	2.180	2.185	2.135	1,526,800
2023-10-12	2.175	2.300	2.170	2.180	2.131	6,620,678
2023-10-11	2.160	2.195	2.120	2.120	2.072	1,210,440
2023-10-10	2.125	2.200	2.080	2.120	2.072	1,154,525
2023-10-09	2.200	2.230	2.100	2.115	2.067	1,455,919
2023-10-06	2.255	2.285	2.120	2.180	2.131	3,750,637
2023-10-05	2.270	2.295	2.250	2.255	2.204	612,308
2023-10-04	2.300	2.300	2.250	2.280	2.228	722,965
2023-10-03	2.330	2.360	2.290	2.305	2.253	1,871,335
2023-10-02	2.335	2.335	2.280	2.300	2.248	806,795
2023-09-29	2.290	2.340	2.265	2.300	2.248	812,630
2023-09-28	2.285	2.385	2.285	2.290	2.238	1,338,358
2023-09-27	2.260	2.335	2.260	2.305	2.253	997,502
2023-09-26	2.255	2.400	2.255	2.275	2.223	1,714,730
2023-09-25	2.380	2.385	2.280	2.290	2.238	2,121,002
2023-09-22	2.385	2.420	2.360	2.400	2.346	1,761,450
2023-09-21	2.430	2.450	2.385	2.390	2.336	1,063,847
2023-09-20	2.370	2.465	2.355	2.430	2.375	1,728,442
2023-09-19	2.250	2.400	2.225	2.365	2.311	2,666,161
2023-09-18	2.260	2.290	2.195	2.235	2.184	1,874,726
2023-09-15	2.250	2.300	2.250	2.260	2.209	858,004
2023-09-14	2.350	2.360	2.260	2.270	2.218	1,791,339
2023-09-13	2.370	2.370	2.300	2.310	2.258	1,147,706
2023-09-12	2.390	2.410	2.350	2.350	2.297	839,184
2023-09-11	2.470	2.470	2.380	2.400	2.346	1,568,591
2023-09-08	2.490	2.490	2.430	2.445	2.389	2,064,279

← NewerPage 13 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.