Scana ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	1.058	1.070	1.030	1.036	1.013	1,010,590
2022-12-16	1.056	1.056	1.010	1.010	0.987	173,665
2022-12-15	1.020	1.050	0.999	1.040	1.016	115,476
2022-12-14	1.056	1.070	0.958	1.014	0.991	1,422,662
2022-12-13	1.042	1.070	1.020	1.070	1.046	202,204
2022-12-12	1.070	1.070	1.030	1.060	1.036	328,988
2022-12-09	1.086	1.098	1.038	1.076	1.052	354,906
2022-12-08	1.100	1.100	1.070	1.086	1.061	609,567
2022-12-07	1.100	1.100	1.020	1.100	1.075	658,422
2022-12-06	1.100	1.120	1.100	1.120	1.095	153,192
2022-12-05	1.128	1.128	1.098	1.120	1.095	38,040
2022-12-02	1.104	1.128	1.096	1.128	1.102	225,934
2022-12-01	1.130	1.130	1.110	1.120	1.095	740,580
2022-11-30	1.140	1.140	1.120	1.130	1.104	395,742
2022-11-29	1.110	1.148	1.110	1.140	1.114	77,157
2022-11-28	1.130	1.148	1.100	1.108	1.083	482,587
2022-11-25	1.132	1.178	1.100	1.130	1.104	320,412
2022-11-24	1.160	1.180	1.130	1.156	1.130	424,502
2022-11-23	1.200	1.200	1.150	1.190	1.163	130,859
2022-11-22	1.192	1.198	1.156	1.176	1.149	421,309
2022-11-21	1.190	1.200	1.162	1.180	1.153	373,818
2022-11-18	1.160	1.204	1.160	1.188	1.161	282,312
2022-11-17	1.200	1.200	1.158	1.162	1.136	348,731
2022-11-16	1.266	1.266	1.186	1.200	1.173	732,215
2022-11-15	1.140	1.260	1.140	1.232	1.204	1,968,701
2022-11-14	1.278	1.278	1.160	1.160	1.134	1,500,813
2022-11-11	1.222	1.240	1.200	1.220	1.192	532,409
2022-11-10	1.100	1.232	1.060	1.190	1.163	90,824,305
2022-11-09	1.154	1.228	1.152	1.170	1.143	307,126
2022-11-08	1.240	1.240	1.154	1.200	1.173	163,195
2022-11-07	1.160	1.234	1.150	1.204	1.177	631,263
2022-11-04	1.296	1.296	1.150	1.150	1.124	2,024,233
2022-11-03	1.280	1.300	1.240	1.300	1.271	568,349
2022-11-02	1.278	1.286	1.168	1.280	1.251	369,570
2022-11-01	1.190	1.300	1.190	1.280	1.251	1,178,949
2022-10-31	1.100	1.190	1.100	1.180	1.153	269,240
2022-10-28	1.148	1.148	1.098	1.140	1.114	325,351
2022-10-27	1.120	1.150	1.090	1.150	1.124	185,844
2022-10-26	1.100	1.128	1.058	1.120	1.095	167,163
2022-10-25	1.090	1.148	1.056	1.118	1.093	172,824
2022-10-24	1.190	1.190	1.050	1.090	1.065	529,387
2022-10-21	1.190	1.190	1.100	1.178	1.151	178,192
2022-10-20	1.122	1.178	1.108	1.120	1.095	343,832
2022-10-19	1.170	1.176	1.112	1.150	1.124	252,698
2022-10-18	1.190	1.190	1.100	1.164	1.138	182,567
2022-10-17	1.088	1.190	1.032	1.100	1.075	422,932
2022-10-14	1.030	1.084	0.996	1.070	1.046	602,895
2022-10-13	1.020	1.036	1.000	1.020	0.997	347,515
2022-10-12	1.022	1.048	1.010	1.020	0.997	464,253
2022-10-11	1.094	1.094	1.012	1.050	1.026	144,086
2022-10-10	1.050	1.096	1.020	1.060	1.036	129,583
2022-10-07	1.070	1.110	1.070	1.080	1.056	236,480
2022-10-06	1.140	1.140	1.022	1.070	1.046	505,692
2022-10-05	1.102	1.102	1.050	1.050	1.026	270,664
2022-10-04	1.066	1.118	1.026	1.068	1.044	368,453
2022-10-03	1.024	1.098	1.008	1.028	1.005	488,582
2022-09-30	1.082	1.100	1.052	1.086	1.061	483,761
2022-09-29	1.100	1.120	1.030	1.094	1.069	614,821
2022-09-28	1.110	1.178	1.000	1.080	1.056	1,412,767
2022-09-27	1.196	1.196	1.120	1.180	1.153	339,368

← NewerPage 17 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.