Scana ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	2.110	2.165	2.090	2.130	2.082	1,331,416
2023-06-14	2.180	2.180	2.080	2.105	2.057	2,350,149
2023-06-13	2.015	2.160	2.015	2.155	2.106	8,492,046
2023-06-12	2.020	2.080	1.992	2.000	1.955	4,821,947
2023-06-09	1.964	2.035	1.948	1.994	1.949	3,471,272
2023-06-08	1.976	1.976	1.908	1.950	1.906	1,750,220
2023-06-07	1.862	1.948	1.860	1.948	1.904	1,120,531
2023-06-06	1.948	1.948	1.838	1.860	1.818	1,912,583
2023-06-05	1.940	1.966	1.914	1.926	1.882	1,233,065
2023-06-02	1.950	1.950	1.890	1.920	1.876	2,057,963
2023-06-01	1.922	1.978	1.896	1.912	1.869	2,098,521
2023-05-31	1.974	1.974	1.850	1.880	1.837	4,326,939
2023-05-30	1.990	2.055	1.970	1.970	1.925	3,140,746
2023-05-26	2.040	2.100	1.952	1.984	1.939	7,706,303
2023-05-25	1.820	1.960	1.818	1.922	1.878	6,088,303
2023-05-24	1.762	1.800	1.732	1.800	1.759	1,699,152
2023-05-23	1.760	1.794	1.750	1.774	1.734	1,370,656
2023-05-22	1.750	1.780	1.728	1.762	1.722	1,391,157
2023-05-19	1.710	1.760	1.694	1.756	1.716	1,501,778
2023-05-16	1.714	1.754	1.686	1.690	1.652	1,626,098
2023-05-15	1.770	1.770	1.702	1.702	1.663	1,548,825
2023-05-12	1.744	1.764	1.710	1.750	1.710	1,270,887
2023-05-11	1.760	1.794	1.694	1.718	1.679	2,978,208
2023-05-10	1.790	1.790	1.732	1.758	1.718	1,149,970
2023-05-09	1.790	1.790	1.752	1.780	1.740	735,196
2023-05-08	1.800	1.816	1.752	1.790	1.749	2,247,712
2023-05-05	1.706	1.800	1.706	1.776	1.736	2,612,025
2023-05-04	1.706	1.744	1.664	1.708	1.669	1,372,549
2023-05-03	1.700	1.718	1.678	1.704	1.665	1,258,310
2023-05-02	1.780	1.780	1.670	1.700	1.661	2,369,488
2023-04-28	1.698	1.790	1.654	1.750	1.710	4,045,090
2023-04-27	1.550	1.718	1.550	1.710	1.671	2,647,468
2023-04-26	1.540	1.620	1.526	1.574	1.538	2,657,926
2023-04-25	1.586	1.600	1.524	1.524	1.489	4,565,860
2023-04-24	1.610	1.630	1.572	1.612	1.575	1,260,669
2023-04-21	1.690	1.698	1.522	1.590	1.554	3,500,195
2023-04-20	1.730	1.770	1.620	1.674	1.636	6,516,529
2023-04-19	1.748	1.860	1.714	1.720	1.681	7,939,243
2023-04-18	1.718	1.748	1.710	1.736	1.697	2,141,530
2023-04-17	1.640	1.730	1.616	1.690	1.652	2,569,989
2023-04-14	1.570	1.728	1.570	1.660	1.622	5,939,905
2023-04-13	1.588	1.610	1.524	1.570	1.534	2,262,573
2023-04-12	1.428	1.588	1.428	1.544	1.509	4,000,433
2023-04-11	1.450	1.450	1.408	1.448	1.415	609,212
2023-04-05	1.416	1.450	1.370	1.430	1.398	907,272
2023-04-04	1.410	1.430	1.380	1.386	1.355	593,898
2023-04-03	1.400	1.418	1.384	1.404	1.372	591,837
2023-03-31	1.432	1.442	1.370	1.404	1.372	1,046,780
2023-03-30	1.340	1.448	1.340	1.410	1.378	3,052,988
2023-03-29	1.344	1.350	1.306	1.334	1.304	584,415
2023-03-28	1.348	1.360	1.296	1.314	1.284	624,312
2023-03-27	1.330	1.382	1.280	1.296	1.267	1,216,329
2023-03-24	1.360	1.364	1.280	1.310	1.280	1,320,385
2023-03-23	1.340	1.388	1.322	1.350	1.319	629,064
2023-03-22	1.350	1.378	1.300	1.340	1.310	1,137,716
2023-03-21	1.380	1.380	1.322	1.350	1.319	522,361
2023-03-20	1.330	1.376	1.290	1.338	1.308	1,093,502
2023-03-17	1.380	1.398	1.330	1.332	1.302	1,143,695
2023-03-16	1.332	1.396	1.332	1.360	1.329	1,729,008
2023-03-15	1.426	1.430	1.306	1.334	1.304	2,918,774

← NewerPage 15 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.