Scana ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-01 | 1.360 | 1.360 | 1.304 | 1.326 | 1.296 | 87,514 |
| 2022-03-31 | 1.320 | 1.376 | 1.300 | 1.364 | 1.333 | 173,113 |
| 2022-03-30 | 1.380 | 1.380 | 1.302 | 1.342 | 1.312 | 176,207 |
| 2022-03-29 | 1.400 | 1.400 | 1.292 | 1.300 | 1.271 | 361,010 |
| 2022-03-28 | 1.306 | 1.420 | 1.264 | 1.300 | 1.271 | 258,233 |
| 2022-03-25 | 1.370 | 1.440 | 1.254 | 1.254 | 1.226 | 1,546,420 |
| 2022-03-24 | 1.262 | 1.350 | 1.240 | 1.350 | 1.319 | 675,321 |
| 2022-03-23 | 1.272 | 1.294 | 1.272 | 1.280 | 1.251 | 22,393 |
| 2022-03-22 | 1.300 | 1.304 | 1.254 | 1.298 | 1.269 | 135,746 |
| 2022-03-21 | 1.300 | 1.348 | 1.272 | 1.292 | 1.263 | 196,608 |
| 2022-03-18 | 1.260 | 1.288 | 1.250 | 1.250 | 1.222 | 160,953 |
| 2022-03-17 | 1.300 | 1.300 | 1.200 | 1.256 | 1.228 | 133,373 |
| 2022-03-16 | 1.288 | 1.320 | 1.286 | 1.286 | 1.257 | 180,120 |
| 2022-03-15 | 1.236 | 1.276 | 1.230 | 1.234 | 1.206 | 153,179 |
| 2022-03-14 | 1.320 | 1.320 | 1.220 | 1.260 | 1.231 | 517,376 |
| 2022-03-11 | 1.340 | 1.348 | 1.300 | 1.320 | 1.290 | 331,028 |
| 2022-03-10 | 1.350 | 1.350 | 1.332 | 1.332 | 1.302 | 150,980 |
| 2022-03-09 | 1.386 | 1.386 | 1.300 | 1.306 | 1.276 | 259,084 |
| 2022-03-08 | 1.350 | 1.398 | 1.300 | 1.350 | 1.319 | 895,321 |
| 2022-03-07 | 1.320 | 1.388 | 1.320 | 1.370 | 1.339 | 808,005 |
| 2022-03-04 | 1.400 | 1.400 | 1.320 | 1.320 | 1.290 | 224,360 |
| 2022-03-03 | 1.390 | 1.438 | 1.304 | 1.338 | 1.308 | 262,389 |
| 2022-03-02 | 1.358 | 1.400 | 1.302 | 1.388 | 1.357 | 317,260 |
| 2022-03-01 | 1.280 | 1.420 | 1.280 | 1.354 | 1.323 | 509,987 |
| 2022-02-28 | 1.190 | 1.328 | 1.190 | 1.300 | 1.271 | 885,193 |
| 2022-02-25 | 1.200 | 1.348 | 1.166 | 1.226 | 1.198 | 397,480 |
| 2022-02-24 | 1.180 | 1.180 | 1.130 | 1.168 | 1.142 | 668,818 |
| 2022-02-23 | 1.258 | 1.368 | 1.200 | 1.200 | 1.173 | 554,696 |
| 2022-02-22 | 1.172 | 1.240 | 1.172 | 1.226 | 1.198 | 170,210 |
| 2022-02-21 | 1.240 | 1.240 | 1.190 | 1.200 | 1.173 | 158,410 |
| 2022-02-18 | 1.200 | 1.226 | 1.200 | 1.224 | 1.196 | 191,252 |
| 2022-02-17 | 1.252 | 1.260 | 1.206 | 1.230 | 1.202 | 317,567 |
| 2022-02-16 | 1.258 | 1.258 | 1.202 | 1.236 | 1.208 | 67,649 |
| 2022-02-15 | 1.256 | 1.256 | 1.180 | 1.230 | 1.202 | 381,532 |
| 2022-02-14 | 1.230 | 1.260 | 1.170 | 1.180 | 1.153 | 664,615 |
| 2022-02-11 | 1.236 | 1.236 | 1.192 | 1.200 | 1.173 | 985,913 |
| 2022-02-10 | 1.316 | 1.316 | 1.186 | 1.210 | 1.183 | 2,342,655 |
| 2022-02-09 | 1.330 | 1.330 | 1.262 | 1.310 | 1.280 | 362,808 |
| 2022-02-08 | 1.368 | 1.368 | 1.318 | 1.340 | 1.310 | 188,603 |
| 2022-02-07 | 1.380 | 1.408 | 1.340 | 1.370 | 1.339 | 593,309 |
| 2022-02-04 | 1.350 | 1.400 | 1.330 | 1.378 | 1.347 | 209,669 |
| 2022-02-03 | 1.372 | 1.444 | 1.350 | 1.350 | 1.319 | 407,233 |
| 2022-02-02 | 1.360 | 1.420 | 1.356 | 1.360 | 1.329 | 292,320 |
| 2022-02-01 | 1.396 | 1.410 | 1.338 | 1.378 | 1.347 | 167,960 |
| 2022-01-31 | 1.400 | 1.418 | 1.306 | 1.396 | 1.364 | 584,360 |
| 2022-01-28 | 1.244 | 1.374 | 1.244 | 1.370 | 1.339 | 208,070 |
| 2022-01-27 | 1.270 | 1.272 | 1.240 | 1.260 | 1.231 | 247,725 |
| 2022-01-26 | 1.278 | 1.288 | 1.220 | 1.270 | 1.241 | 875,917 |
| 2022-01-25 | 1.320 | 1.322 | 1.222 | 1.262 | 1.233 | 672,637 |
| 2022-01-24 | 1.430 | 1.430 | 1.320 | 1.320 | 1.290 | 925,516 |
| 2022-01-21 | 1.414 | 1.430 | 1.380 | 1.392 | 1.360 | 600,055 |
| 2022-01-20 | 1.400 | 1.400 | 1.398 | 1.400 | 1.368 | 113,590 |
| 2022-01-19 | 1.402 | 1.412 | 1.398 | 1.400 | 1.368 | 642,583 |
| 2022-01-18 | 1.400 | 1.428 | 1.400 | 1.420 | 1.388 | 127,603 |
| 2022-01-17 | 1.410 | 1.444 | 1.400 | 1.404 | 1.372 | 234,794 |
| 2022-01-14 | 1.440 | 1.440 | 1.398 | 1.420 | 1.388 | 521,611 |
| 2022-01-13 | 1.460 | 1.470 | 1.438 | 1.438 | 1.405 | 208,312 |
| 2022-01-12 | 1.490 | 1.490 | 1.420 | 1.468 | 1.435 | 145,031 |
| 2022-01-11 | 1.496 | 1.500 | 1.350 | 1.430 | 1.398 | 1,189,467 |
| 2022-01-10 | 1.490 | 1.496 | 1.420 | 1.470 | 1.437 | 633,993 |
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.