Scana ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	1.378	1.448	1.330	1.426	1.394	2,722,916
2023-03-13	1.422	1.450	1.282	1.344	1.314	5,213,066
2023-03-10	1.490	1.496	1.430	1.430	1.398	2,289,385
2023-03-09	1.410	1.476	1.410	1.450	1.417	1,652,684
2023-03-08	1.440	1.474	1.416	1.424	1.392	1,813,819
2023-03-07	1.500	1.510	1.426	1.432	1.400	3,978,521
2023-03-06	1.512	1.538	1.470	1.482	1.448	2,353,977
2023-03-03	1.492	1.562	1.480	1.486	1.452	2,802,823
2023-03-02	1.568	1.588	1.480	1.510	1.476	3,588,580
2023-03-01	1.494	1.596	1.494	1.568	1.532	5,829,887
2023-02-28	1.494	1.502	1.470	1.486	1.452	1,510,567
2023-02-27	1.466	1.510	1.438	1.460	1.427	3,599,031
2023-02-24	1.480	1.512	1.402	1.420	1.388	5,760,435
2023-02-23	1.460	1.476	1.392	1.392	1.360	4,420,641
2023-02-22	1.454	1.474	1.436	1.468	1.435	2,560,252
2023-02-21	1.392	1.468	1.386	1.460	1.427	3,167,979
2023-02-20	1.426	1.490	1.380	1.388	1.357	5,041,443
2023-02-17	1.394	1.424	1.366	1.382	1.351	3,513,508
2023-02-16	1.298	1.384	1.282	1.368	1.337	2,952,625
2023-02-15	1.300	1.310	1.260	1.286	1.257	1,547,736
2023-02-14	1.316	1.326	1.300	1.300	1.271	937,573
2023-02-13	1.340	1.368	1.302	1.316	1.286	2,214,326
2023-02-10	1.330	1.362	1.330	1.338	1.308	990,865
2023-02-09	1.374	1.388	1.326	1.352	1.321	1,405,122
2023-02-08	1.374	1.424	1.338	1.356	1.325	3,250,083
2023-02-07	1.370	1.422	1.362	1.372	1.341	1,405,860
2023-02-06	1.390	1.420	1.378	1.396	1.364	827,697
2023-02-03	1.360	1.450	1.360	1.410	1.378	3,380,737
2023-02-02	1.398	1.398	1.354	1.356	1.325	1,722,788
2023-02-01	1.450	1.450	1.320	1.374	1.343	5,586,054
2023-01-31	1.528	1.528	1.420	1.440	1.407	2,945,504
2023-01-30	1.470	1.560	1.400	1.500	1.466	5,902,328
2023-01-27	1.526	1.598	1.400	1.470	1.437	4,186,411
2023-01-26	1.620	1.748	1.500	1.520	1.486	16,680,449
2023-01-25	1.240	1.798	1.230	1.500	1.466	29,380,439
2023-01-24	1.100	1.190	1.040	1.100	1.075	972,494
2023-01-23	1.040	1.100	1.040	1.094	1.069	1,142,917
2023-01-20	1.060	1.080	1.040	1.050	1.026	350,381
2023-01-19	1.050	1.092	1.040	1.062	1.038	358,529
2023-01-18	1.070	1.098	1.040	1.080	1.056	315,973
2023-01-17	1.052	1.108	1.052	1.070	1.046	455,149
2023-01-16	1.090	1.124	1.050	1.054	1.030	1,126,351
2023-01-13	1.060	1.098	1.030	1.060	1.036	620,090
2023-01-12	1.080	1.134	1.076	1.090	1.065	366,022
2023-01-11	1.170	1.170	1.070	1.080	1.056	538,889
2023-01-10	1.070	1.110	1.020	1.110	1.085	717,733
2023-01-09	1.078	1.078	1.010	1.020	0.997	373,168
2023-01-06	1.042	1.078	1.026	1.072	1.048	272,974
2023-01-05	1.080	1.086	1.050	1.058	1.034	110,910
2023-01-04	1.080	1.090	1.046	1.046	1.022	249,534
2023-01-03	1.044	1.110	1.044	1.090	1.065	449,524
2023-01-02	1.042	1.118	1.042	1.052	1.028	387,595
2022-12-30	1.040	1.070	1.040	1.044	1.020	437,560
2022-12-29	1.060	1.124	1.022	1.050	1.026	468,851
2022-12-28	1.138	1.138	1.038	1.080	1.056	974,172
2022-12-27	1.070	1.150	1.070	1.140	1.114	1,445,016
2022-12-23	1.044	1.056	1.012	1.056	1.032	887,029
2022-12-22	1.040	1.060	1.040	1.044	1.020	245,637
2022-12-21	1.050	1.060	1.014	1.060	1.036	441,770
2022-12-20	1.056	1.058	1.012	1.044	1.020	490,240

← NewerPage 16 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.