Scana ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-26 | 1.140 | 1.196 | 1.040 | 1.146 | 1.120 | 409,077 |
| 2022-09-23 | 1.210 | 1.210 | 1.140 | 1.140 | 1.114 | 1,088,173 |
| 2022-09-22 | 1.240 | 1.240 | 1.098 | 1.180 | 1.153 | 829,957 |
| 2022-09-21 | 1.210 | 1.262 | 1.180 | 1.180 | 1.153 | 735,512 |
| 2022-09-20 | 1.190 | 1.274 | 1.190 | 1.214 | 1.186 | 1,042,302 |
| 2022-09-19 | 1.192 | 1.250 | 1.170 | 1.198 | 1.171 | 519,907 |
| 2022-09-16 | 1.280 | 1.280 | 1.206 | 1.230 | 1.202 | 395,290 |
| 2022-09-15 | 1.270 | 1.286 | 1.230 | 1.266 | 1.237 | 205,670 |
| 2022-09-14 | 1.250 | 1.268 | 1.202 | 1.260 | 1.231 | 692,188 |
| 2022-09-13 | 1.278 | 1.294 | 1.252 | 1.260 | 1.231 | 518,610 |
| 2022-09-12 | 1.300 | 1.300 | 1.244 | 1.280 | 1.251 | 593,002 |
| 2022-09-09 | 1.258 | 1.298 | 1.252 | 1.298 | 1.269 | 319,149 |
| 2022-09-08 | 1.250 | 1.300 | 1.230 | 1.250 | 1.222 | 362,384 |
| 2022-09-07 | 1.210 | 1.256 | 1.176 | 1.224 | 1.196 | 533,505 |
| 2022-09-06 | 1.276 | 1.290 | 1.192 | 1.212 | 1.185 | 878,925 |
| 2022-09-05 | 1.260 | 1.300 | 1.254 | 1.270 | 1.241 | 1,388,591 |
| 2022-09-02 | 1.260 | 1.320 | 1.238 | 1.266 | 1.237 | 1,009,633 |
| 2022-09-01 | 1.256 | 1.314 | 1.230 | 1.250 | 1.222 | 1,081,035 |
| 2022-08-31 | 1.256 | 1.324 | 1.200 | 1.240 | 1.212 | 2,001,386 |
| 2022-08-30 | 1.282 | 1.324 | 1.240 | 1.254 | 1.226 | 1,841,066 |
| 2022-08-29 | 1.340 | 1.384 | 1.278 | 1.322 | 1.292 | 2,343,342 |
| 2022-08-26 | 1.460 | 1.460 | 1.300 | 1.336 | 1.306 | 2,102,761 |
| 2022-08-25 | 1.450 | 1.450 | 1.380 | 1.440 | 1.407 | 1,196,060 |
| 2022-08-24 | 1.520 | 1.526 | 1.422 | 1.450 | 1.417 | 1,467,726 |
| 2022-08-23 | 1.452 | 1.530 | 1.424 | 1.450 | 1.417 | 1,220,042 |
| 2022-08-22 | 1.490 | 1.494 | 1.430 | 1.450 | 1.417 | 883,541 |
| 2022-08-19 | 1.500 | 1.522 | 1.432 | 1.490 | 1.456 | 1,039,980 |
| 2022-08-18 | 1.540 | 1.540 | 1.480 | 1.526 | 1.491 | 751,411 |
| 2022-08-17 | 1.520 | 1.540 | 1.484 | 1.530 | 1.495 | 160,588 |
| 2022-08-16 | 1.520 | 1.546 | 1.488 | 1.520 | 1.486 | 531,598 |
| 2022-08-15 | 1.540 | 1.548 | 1.490 | 1.510 | 1.476 | 515,919 |
| 2022-08-12 | 1.560 | 1.560 | 1.500 | 1.538 | 1.503 | 720,968 |
| 2022-08-11 | 1.500 | 1.550 | 1.500 | 1.530 | 1.495 | 784,896 |
| 2022-08-10 | 1.570 | 1.570 | 1.482 | 1.510 | 1.476 | 1,013,986 |
| 2022-08-09 | 1.460 | 1.550 | 1.440 | 1.472 | 1.439 | 2,084,526 |
| 2022-08-08 | 1.430 | 1.462 | 1.420 | 1.460 | 1.427 | 392,864 |
| 2022-08-05 | 1.448 | 1.460 | 1.418 | 1.434 | 1.401 | 464,522 |
| 2022-08-04 | 1.450 | 1.494 | 1.450 | 1.472 | 1.439 | 74,669 |
| 2022-08-03 | 1.440 | 1.500 | 1.424 | 1.432 | 1.400 | 413,140 |
| 2022-08-02 | 1.480 | 1.520 | 1.402 | 1.422 | 1.390 | 544,349 |
| 2022-08-01 | 1.480 | 1.562 | 1.464 | 1.480 | 1.446 | 511,940 |
| 2022-07-29 | 1.458 | 1.480 | 1.440 | 1.480 | 1.446 | 523,027 |
| 2022-07-28 | 1.450 | 1.456 | 1.420 | 1.456 | 1.423 | 261,034 |
| 2022-07-27 | 1.430 | 1.458 | 1.404 | 1.430 | 1.398 | 155,643 |
| 2022-07-26 | 1.450 | 1.458 | 1.420 | 1.424 | 1.392 | 262,803 |
| 2022-07-25 | 1.450 | 1.498 | 1.440 | 1.450 | 1.417 | 604,290 |
| 2022-07-22 | 1.444 | 1.498 | 1.444 | 1.444 | 1.411 | 429,229 |
| 2022-07-21 | 1.444 | 1.490 | 1.444 | 1.448 | 1.415 | 500,951 |
| 2022-07-20 | 1.458 | 1.520 | 1.412 | 1.448 | 1.415 | 548,456 |
| 2022-07-19 | 1.366 | 1.464 | 1.366 | 1.464 | 1.431 | 363,515 |
| 2022-07-18 | 1.410 | 1.450 | 1.360 | 1.402 | 1.370 | 757,302 |
| 2022-07-15 | 1.450 | 1.450 | 1.356 | 1.398 | 1.366 | 321,740 |
| 2022-07-14 | 1.430 | 1.476 | 1.380 | 1.394 | 1.362 | 1,234,197 |
| 2022-07-13 | 1.468 | 1.498 | 1.420 | 1.420 | 1.388 | 914,268 |
| 2022-07-12 | 1.540 | 1.560 | 1.450 | 1.450 | 1.417 | 1,565,110 |
| 2022-07-11 | 1.504 | 1.550 | 1.472 | 1.512 | 1.478 | 1,286,832 |
| 2022-07-08 | 1.490 | 1.550 | 1.422 | 1.460 | 1.427 | 3,566,040 |
| 2022-07-07 | 1.306 | 1.470 | 1.254 | 1.410 | 1.378 | 1,635,891 |
| 2022-07-06 | 1.350 | 1.378 | 1.260 | 1.260 | 1.231 | 601,036 |
| 2022-07-05 | 1.258 | 1.370 | 1.256 | 1.300 | 1.271 | 1,316,274 |
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.