Scana ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 1.390 | 1.400 | 1.390 | 1.400 | 1.400 | 34,463 |
| 2026-07-23 | 1.400 | 1.405 | 1.385 | 1.400 | 1.400 | 41,410 |
| 2026-07-22 | 1.380 | 1.415 | 1.380 | 1.390 | 1.390 | 111,092 |
| 2026-07-21 | 1.430 | 1.430 | 1.380 | 1.385 | 1.385 | 112,705 |
| 2026-07-20 | 1.350 | 1.415 | 1.350 | 1.380 | 1.380 | 405,403 |
| 2026-07-17 | 1.400 | 1.405 | 1.390 | 1.395 | 1.395 | 99,388 |
| 2026-07-16 | 1.395 | 1.405 | 1.385 | 1.400 | 1.400 | 85,631 |
| 2026-07-15 | 1.400 | 1.410 | 1.395 | 1.405 | 1.405 | 269,832 |
| 2026-07-14 | 1.385 | 1.415 | 1.380 | 1.410 | 1.410 | 45,829 |
| 2026-07-13 | 1.450 | 1.450 | 1.390 | 1.410 | 1.410 | 60,360 |
| 2026-07-10 | 1.410 | 1.435 | 1.350 | 1.410 | 1.410 | 50,132 |
| 2026-07-09 | 1.465 | 1.465 | 1.380 | 1.410 | 1.410 | 546,190 |
| 2026-07-08 | 1.465 | 1.465 | 1.430 | 1.435 | 1.435 | 80,601 |
| 2026-07-07 | 1.430 | 1.470 | 1.430 | 1.435 | 1.435 | 106,611 |
| 2026-07-06 | 1.430 | 1.460 | 1.430 | 1.430 | 1.430 | 113,551 |
| 2026-07-03 | 1.420 | 1.465 | 1.420 | 1.430 | 1.430 | 46,939 |
| 2026-07-02 | 1.470 | 1.470 | 1.430 | 1.430 | 1.430 | 68,735 |
| 2026-07-01 | 1.425 | 1.470 | 1.420 | 1.470 | 1.470 | 129,108 |
| 2026-06-30 | 1.450 | 1.470 | 1.430 | 1.435 | 1.435 | 414,990 |
| 2026-06-29 | 1.450 | 1.465 | 1.440 | 1.460 | 1.460 | 112,310 |
| 2026-06-26 | 1.465 | 1.465 | 1.435 | 1.465 | 1.465 | 70,229 |
| 2026-06-25 | 1.470 | 1.470 | 1.440 | 1.465 | 1.465 | 68,001 |
| 2026-06-24 | 1.465 | 1.470 | 1.440 | 1.470 | 1.470 | 35,897 |
| 2026-06-23 | 1.470 | 1.470 | 1.450 | 1.470 | 1.470 | 32,515 |
| 2026-06-22 | 1.460 | 1.470 | 1.430 | 1.460 | 1.460 | 254,600 |
| 2026-06-19 | 1.495 | 1.495 | 1.440 | 1.460 | 1.460 | 69,911 |
| 2026-06-18 | 1.455 | 1.495 | 1.430 | 1.495 | 1.495 | 168,239 |
| 2026-06-17 | 1.440 | 1.450 | 1.425 | 1.440 | 1.440 | 133,520 |
| 2026-06-16 | 1.440 | 1.465 | 1.440 | 1.450 | 1.450 | 134,634 |
| 2026-06-15 | 1.470 | 1.470 | 1.420 | 1.450 | 1.450 | 606,526 |
| 2026-06-12 | 1.475 | 1.480 | 1.460 | 1.480 | 1.480 | 140,987 |
| 2026-06-11 | 1.470 | 1.480 | 1.435 | 1.475 | 1.475 | 408,438 |
| 2026-06-10 | 1.460 | 1.515 | 1.460 | 1.470 | 1.470 | 103,211 |
| 2026-06-09 | 1.550 | 1.550 | 1.470 | 1.480 | 1.480 | 296,935 |
| 2026-06-08 | 1.450 | 1.590 | 1.450 | 1.500 | 1.500 | 197,574 |
| 2026-06-05 | 1.535 | 1.535 | 1.490 | 1.500 | 1.500 | 467,803 |
| 2026-06-04 | 1.480 | 1.540 | 1.440 | 1.535 | 1.535 | 1,532,031 |
| 2026-06-03 | 1.505 | 1.515 | 1.470 | 1.470 | 1.470 | 504,303 |
| 2026-06-02 | 1.550 | 1.550 | 1.460 | 1.500 | 1.500 | 379,624 |
| 2026-06-01 | 1.500 | 1.565 | 1.470 | 1.470 | 1.470 | 283,312 |
| 2026-05-29 | 1.500 | 1.525 | 1.470 | 1.490 | 1.490 | 1,228,411 |
| 2026-05-28 | 1.495 | 1.500 | 1.470 | 1.470 | 1.470 | 397,226 |
| 2026-05-27 | 1.500 | 1.500 | 1.470 | 1.495 | 1.495 | 485,396 |
| 2026-05-26 | 1.590 | 1.590 | 1.465 | 1.500 | 1.500 | 474,424 |
| 2026-05-22 | 1.590 | 1.590 | 1.465 | 1.575 | 1.575 | 974,914 |
| 2026-05-21 | 1.575 | 1.600 | 1.500 | 1.545 | 1.545 | 752,814 |
| 2026-05-20 | 1.575 | 1.585 | 1.515 | 1.560 | 1.560 | 519,531 |
| 2026-05-19 | 1.550 | 1.580 | 1.540 | 1.550 | 1.550 | 165,397 |
| 2026-05-18 | 1.585 | 1.610 | 1.540 | 1.555 | 1.555 | 160,392 |
| 2026-05-15 | 1.610 | 1.610 | 1.570 | 1.585 | 1.585 | 374,456 |
| 2026-05-13 | 1.590 | 1.600 | 1.555 | 1.575 | 1.575 | 502,247 |
| 2026-05-12 | 1.600 | 1.630 | 1.575 | 1.575 | 1.575 | 317,433 |
| 2026-05-11 | 1.535 | 1.615 | 1.535 | 1.595 | 1.595 | 978,628 |
| 2026-05-08 | 1.520 | 1.550 | 1.500 | 1.515 | 1.515 | 370,829 |
| 2026-05-07 | 1.510 | 1.525 | 1.485 | 1.520 | 1.520 | 235,740 |
| 2026-05-06 | 1.495 | 1.585 | 1.465 | 1.500 | 1.500 | 531,900 |
| 2026-05-05 | 1.495 | 1.495 | 1.430 | 1.450 | 1.450 | 142,294 |
| 2026-05-04 | 1.465 | 1.495 | 1.400 | 1.400 | 1.400 | 209,312 |
| 2026-04-30 | 1.495 | 1.495 | 1.450 | 1.460 | 1.460 | 286,754 |
| 2026-04-29 | 1.500 | 1.520 | 1.475 | 1.495 | 1.495 | 244,685 |
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.