Scana ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-04 | 1.290 | 1.338 | 1.220 | 1.250 | 1.222 | 631,983 |
| 2022-07-01 | 1.230 | 1.294 | 1.230 | 1.284 | 1.255 | 402,430 |
| 2022-06-30 | 1.300 | 1.326 | 1.252 | 1.280 | 1.251 | 812,368 |
| 2022-06-29 | 1.310 | 1.332 | 1.260 | 1.320 | 1.290 | 883,662 |
| 2022-06-28 | 1.302 | 1.426 | 1.300 | 1.302 | 1.272 | 3,141,545 |
| 2022-06-27 | 1.372 | 1.450 | 1.280 | 1.438 | 1.405 | 1,706,665 |
| 2022-06-24 | 1.380 | 1.394 | 1.350 | 1.386 | 1.355 | 747,172 |
| 2022-06-23 | 1.460 | 1.460 | 1.360 | 1.400 | 1.368 | 495,134 |
| 2022-06-22 | 1.498 | 1.498 | 1.420 | 1.440 | 1.407 | 503,649 |
| 2022-06-21 | 1.500 | 1.500 | 1.424 | 1.492 | 1.458 | 1,035,413 |
| 2022-06-20 | 1.470 | 1.470 | 1.414 | 1.440 | 1.407 | 1,002,015 |
| 2022-06-17 | 1.412 | 1.500 | 1.412 | 1.492 | 1.458 | 1,008,691 |
| 2022-06-16 | 1.578 | 1.580 | 1.406 | 1.412 | 1.380 | 2,888,727 |
| 2022-06-15 | 1.638 | 1.638 | 1.430 | 1.490 | 1.456 | 4,370,561 |
| 2022-06-14 | 1.528 | 1.660 | 1.528 | 1.580 | 1.544 | 3,850,730 |
| 2022-06-13 | 1.580 | 1.600 | 1.500 | 1.500 | 1.466 | 2,467,409 |
| 2022-06-10 | 1.728 | 1.752 | 1.582 | 1.618 | 1.581 | 3,749,223 |
| 2022-06-09 | 1.580 | 1.780 | 1.580 | 1.700 | 1.661 | 6,517,205 |
| 2022-06-08 | 1.550 | 1.650 | 1.472 | 1.560 | 1.525 | 5,567,419 |
| 2022-06-07 | 1.498 | 1.550 | 1.450 | 1.548 | 1.513 | 2,744,921 |
| 2022-06-03 | 1.500 | 1.520 | 1.422 | 1.450 | 1.417 | 2,401,018 |
| 2022-06-02 | 1.530 | 1.570 | 1.456 | 1.498 | 1.464 | 2,869,404 |
| 2022-06-01 | 1.570 | 1.570 | 1.440 | 1.526 | 1.491 | 3,686,997 |
| 2022-05-31 | 1.500 | 1.644 | 1.430 | 1.500 | 1.466 | 3,964,589 |
| 2022-05-30 | 1.410 | 1.494 | 1.400 | 1.494 | 1.460 | 2,190,664 |
| 2022-05-27 | 1.520 | 1.536 | 1.350 | 1.380 | 1.349 | 6,277,459 |
| 2022-05-25 | 1.530 | 1.600 | 1.410 | 1.452 | 1.419 | 5,496,183 |
| 2022-05-24 | 1.460 | 1.578 | 1.428 | 1.520 | 1.486 | 13,792,850 |
| 2022-05-23 | 1.240 | 1.480 | 1.220 | 1.362 | 1.331 | 8,012,684 |
| 2022-05-20 | 1.238 | 1.250 | 1.210 | 1.240 | 1.212 | 264,085 |
| 2022-05-19 | 1.220 | 1.240 | 1.180 | 1.238 | 1.210 | 314,839 |
| 2022-05-18 | 1.202 | 1.248 | 1.180 | 1.232 | 1.204 | 464,806 |
| 2022-05-16 | 1.220 | 1.238 | 1.174 | 1.228 | 1.200 | 1,100,441 |
| 2022-05-13 | 1.280 | 1.290 | 1.172 | 1.228 | 1.200 | 1,597,293 |
| 2022-05-12 | 1.250 | 1.250 | 1.174 | 1.216 | 1.188 | 317,868 |
| 2022-05-11 | 1.250 | 1.250 | 1.170 | 1.238 | 1.210 | 629,997 |
| 2022-05-10 | 1.220 | 1.276 | 1.170 | 1.200 | 1.173 | 1,396,469 |
| 2022-05-09 | 1.230 | 1.290 | 1.202 | 1.220 | 1.192 | 333,474 |
| 2022-05-06 | 1.170 | 1.238 | 1.170 | 1.238 | 1.210 | 253,444 |
| 2022-05-05 | 1.240 | 1.240 | 1.200 | 1.200 | 1.173 | 601,238 |
| 2022-05-04 | 1.182 | 1.238 | 1.182 | 1.228 | 1.200 | 286,098 |
| 2022-05-03 | 1.290 | 1.290 | 1.172 | 1.216 | 1.188 | 372,023 |
| 2022-05-02 | 1.292 | 1.292 | 1.150 | 1.220 | 1.192 | 168,208 |
| 2022-04-29 | 1.288 | 1.288 | 1.230 | 1.264 | 1.235 | 424,215 |
| 2022-04-28 | 1.292 | 1.292 | 1.210 | 1.280 | 1.251 | 313,949 |
| 2022-04-27 | 1.316 | 1.316 | 1.250 | 1.286 | 1.257 | 381,929 |
| 2022-04-26 | 1.330 | 1.330 | 1.270 | 1.316 | 1.286 | 231,042 |
| 2022-04-25 | 1.310 | 1.342 | 1.250 | 1.316 | 1.286 | 838,641 |
| 2022-04-22 | 1.326 | 1.378 | 1.308 | 1.350 | 1.319 | 1,650,578 |
| 2022-04-21 | 1.310 | 1.330 | 1.310 | 1.312 | 1.282 | 222,799 |
| 2022-04-20 | 1.320 | 1.338 | 1.302 | 1.302 | 1.272 | 394,066 |
| 2022-04-19 | 1.310 | 1.340 | 1.310 | 1.312 | 1.282 | 122,301 |
| 2022-04-13 | 1.306 | 1.334 | 1.306 | 1.310 | 1.280 | 69,677 |
| 2022-04-12 | 1.350 | 1.350 | 1.298 | 1.338 | 1.308 | 82,321 |
| 2022-04-11 | 1.348 | 1.348 | 1.294 | 1.344 | 1.314 | 448,037 |
| 2022-04-08 | 1.302 | 1.350 | 1.302 | 1.346 | 1.315 | 346,988 |
| 2022-04-07 | 1.370 | 1.370 | 1.304 | 1.360 | 1.329 | 304,890 |
| 2022-04-06 | 1.400 | 1.400 | 1.316 | 1.380 | 1.349 | 371,703 |
| 2022-04-05 | 1.304 | 1.360 | 1.304 | 1.324 | 1.294 | 150,977 |
| 2022-04-04 | 1.380 | 1.380 | 1.314 | 1.320 | 1.290 | 115,525 |
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.