Scana ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	2.500	2.500	2.425	2.425	2.370	833,260
2023-09-06	2.470	2.530	2.440	2.500	2.443	1,833,565
2023-09-05	2.500	2.500	2.420	2.450	2.394	940,054
2023-09-04	2.500	2.560	2.440	2.470	2.414	1,531,264
2023-09-01	2.400	2.555	2.390	2.500	2.443	3,356,072
2023-08-31	2.440	2.440	2.275	2.370	2.316	3,260,380
2023-08-30	2.540	2.540	2.400	2.420	2.365	3,498,783
2023-08-29	2.500	2.590	2.470	2.490	2.433	4,212,621
2023-08-28	2.475	2.500	2.390	2.490	2.433	3,262,979
2023-08-25	2.300	2.400	2.280	2.360	2.306	1,232,013
2023-08-24	2.380	2.390	2.285	2.335	2.282	1,961,549
2023-08-23	2.400	2.425	2.330	2.350	2.297	1,555,355
2023-08-22	2.435	2.485	2.330	2.400	2.346	3,138,415
2023-08-21	2.300	2.430	2.300	2.420	2.365	3,832,283
2023-08-18	2.330	2.340	2.230	2.260	2.209	2,637,066
2023-08-17	2.225	2.350	2.220	2.280	2.228	2,588,965
2023-08-16	2.210	2.235	2.140	2.195	2.145	1,187,975
2023-08-15	2.120	2.230	2.120	2.210	2.160	2,768,242
2023-08-14	2.050	2.150	2.020	2.130	2.082	2,001,577
2023-08-11	2.070	2.070	2.015	2.040	1.994	669,338
2023-08-10	2.035	2.045	2.025	2.045	1.999	400,659
2023-08-09	2.000	2.045	2.000	2.035	1.989	974,248
2023-08-08	2.000	2.045	1.950	1.992	1.947	1,481,821
2023-08-07	2.015	2.040	1.966	2.000	1.955	687,311
2023-08-04	2.045	2.050	1.990	2.015	1.969	955,657
2023-08-03	2.015	2.030	1.950	2.000	1.955	1,365,657
2023-08-02	2.030	2.030	1.990	1.990	1.945	897,903
2023-08-01	2.020	2.040	2.005	2.025	1.979	847,515
2023-07-31	2.020	2.070	1.990	2.020	1.974	1,813,457
2023-07-28	2.060	2.060	1.990	2.030	1.984	1,048,133
2023-07-27	2.020	2.065	2.020	2.060	2.013	274,829
2023-07-26	2.080	2.080	2.020	2.035	1.989	479,226
2023-07-25	2.080	2.080	2.020	2.045	1.999	983,505
2023-07-24	2.100	2.125	2.060	2.065	2.018	942,174
2023-07-21	2.135	2.160	2.090	2.090	2.043	888,089
2023-07-20	2.115	2.160	2.115	2.140	2.091	685,489
2023-07-19	2.170	2.170	2.100	2.145	2.096	742,487
2023-07-18	2.025	2.185	2.025	2.170	2.121	2,298,073
2023-07-17	2.010	2.120	2.000	2.085	2.038	960,427
2023-07-14	2.030	2.060	2.000	2.040	1.994	536,661
2023-07-13	2.085	2.105	2.050	2.060	2.013	695,359
2023-07-12	2.095	2.145	2.045	2.085	2.038	1,589,120
2023-07-11	1.920	2.085	1.900	2.080	2.033	4,832,092
2023-07-10	1.976	1.976	1.872	1.878	1.835	1,426,211
2023-07-07	1.874	1.978	1.856	1.928	1.884	2,108,257
2023-07-06	1.978	1.978	1.860	1.860	1.818	1,189,144
2023-07-05	1.888	1.986	1.850	1.940	1.896	1,804,303
2023-07-04	1.980	1.980	1.880	1.890	1.847	1,575,477
2023-07-03	2.020	2.020	1.928	1.946	1.902	1,731,349
2023-06-30	1.980	1.990	1.924	1.970	1.925	2,217,013
2023-06-29	2.050	2.100	1.942	1.968	1.923	6,144,549
2023-06-28	1.902	2.000	1.902	1.952	1.908	3,370,797
2023-06-27	1.996	1.996	1.818	1.910	1.867	4,243,907
2023-06-26	2.000	2.005	1.934	1.998	1.953	3,445,910
2023-06-23	2.145	2.155	1.954	2.000	1.955	8,678,363
2023-06-22	2.195	2.195	2.120	2.170	2.121	1,325,420
2023-06-21	2.250	2.270	2.160	2.185	2.135	1,589,445
2023-06-20	2.215	2.260	2.150	2.205	2.155	2,467,366
2023-06-19	2.250	2.330	2.155	2.225	2.174	6,490,906
2023-06-16	2.150	2.270	2.135	2.250	2.199	5,255,904

← NewerPage 14 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.