Scana ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 1.490 | 1.496 | 1.420 | 1.470 | 1.437 | 633,993 |
| 2022-01-07 | 1.546 | 1.546 | 1.470 | 1.490 | 1.456 | 219,707 |
| 2022-01-06 | 1.480 | 1.560 | 1.468 | 1.480 | 1.446 | 992,310 |
| 2022-01-05 | 1.450 | 1.510 | 1.446 | 1.474 | 1.441 | 130,938 |
| 2022-01-04 | 1.506 | 1.508 | 1.440 | 1.470 | 1.437 | 384,767 |
| 2022-01-03 | 1.500 | 1.512 | 1.440 | 1.464 | 1.431 | 422,683 |
| 2021-12-30 | 1.490 | 1.528 | 1.450 | 1.488 | 1.454 | 421,320 |
| 2021-12-29 | 1.540 | 1.540 | 1.454 | 1.482 | 1.448 | 236,202 |
| 2021-12-28 | 1.540 | 1.540 | 1.452 | 1.464 | 1.431 | 501,408 |
| 2021-12-27 | 1.550 | 1.566 | 1.482 | 1.512 | 1.478 | 612,578 |
| 2021-12-23 | 1.426 | 1.488 | 1.426 | 1.488 | 1.454 | 425,381 |
| 2021-12-22 | 1.454 | 1.454 | 1.426 | 1.430 | 1.398 | 204,312 |
| 2021-12-21 | 1.430 | 1.488 | 1.424 | 1.434 | 1.401 | 947,675 |
| 2021-12-20 | 1.498 | 1.498 | 1.420 | 1.430 | 1.398 | 952,389 |
| 2021-12-17 | 1.600 | 1.634 | 1.470 | 1.482 | 1.448 | 1,927,489 |
| 2021-12-16 | 1.680 | 1.680 | 1.462 | 1.640 | 1.603 | 3,734,439 |
| 2021-12-15 | 1.900 | 1.900 | 1.800 | 1.870 | 1.828 | 553,491 |
| 2021-12-14 | 2.000 | 2.000 | 1.746 | 1.850 | 1.808 | 2,013,377 |
| 2021-12-13 | 2.260 | 2.390 | 1.960 | 2.050 | 2.003 | 3,367,778 |
| 2021-12-10 | 2.360 | 2.445 | 2.230 | 2.255 | 2.204 | 1,521,980 |
| 2021-12-09 | 2.345 | 2.480 | 2.300 | 2.350 | 2.297 | 1,912,275 |
| 2021-12-08 | 2.290 | 2.380 | 2.280 | 2.330 | 2.277 | 1,770,620 |
| 2021-12-07 | 2.250 | 2.350 | 2.175 | 2.230 | 2.179 | 2,231,032 |
| 2021-12-06 | 2.035 | 2.265 | 2.035 | 2.230 | 2.179 | 1,984,007 |
| 2021-12-03 | 1.870 | 1.990 | 1.870 | 1.990 | 1.945 | 1,177,171 |
| 2021-12-02 | 1.792 | 1.848 | 1.792 | 1.846 | 1.804 | 295,388 |
| 2021-12-01 | 1.820 | 1.850 | 1.800 | 1.850 | 1.808 | 286,427 |
| 2021-11-30 | 1.840 | 1.850 | 1.800 | 1.820 | 1.779 | 182,712 |
| 2021-11-29 | 1.750 | 1.850 | 1.750 | 1.790 | 1.749 | 500,344 |
| 2021-11-26 | 1.740 | 1.740 | 1.680 | 1.736 | 1.697 | 360,221 |
| 2021-11-25 | 1.628 | 1.746 | 1.572 | 1.740 | 1.701 | 555,593 |
| 2021-11-24 | 1.590 | 1.640 | 1.590 | 1.618 | 1.581 | 198,864 |
| 2021-11-23 | 1.550 | 1.600 | 1.540 | 1.562 | 1.527 | 257,948 |
| 2021-11-22 | 1.596 | 1.596 | 1.528 | 1.550 | 1.515 | 237,964 |
| 2021-11-19 | 1.530 | 1.596 | 1.528 | 1.596 | 1.560 | 140,115 |
| 2021-11-18 | 1.532 | 1.540 | 1.528 | 1.540 | 1.505 | 144,840 |
| 2021-11-17 | 1.580 | 1.598 | 1.528 | 1.540 | 1.505 | 377,042 |
| 2021-11-16 | 1.548 | 1.580 | 1.530 | 1.540 | 1.505 | 104,181 |
| 2021-11-15 | 1.530 | 1.580 | 1.530 | 1.540 | 1.505 | 87,821 |
| 2021-11-12 | 1.580 | 1.600 | 1.526 | 1.526 | 1.491 | 80,850 |
| 2021-11-11 | 1.580 | 1.582 | 1.542 | 1.580 | 1.544 | 73,864 |
| 2021-11-10 | 1.648 | 1.648 | 1.526 | 1.630 | 1.593 | 139,082 |
| 2021-11-09 | 1.582 | 1.688 | 1.580 | 1.650 | 1.613 | 195,971 |
| 2021-11-08 | 1.578 | 1.600 | 1.532 | 1.556 | 1.521 | 97,730 |
| 2021-11-05 | 1.580 | 1.590 | 1.522 | 1.578 | 1.542 | 104,493 |
| 2021-11-04 | 1.550 | 1.590 | 1.500 | 1.580 | 1.544 | 264,289 |
| 2021-11-03 | 1.532 | 1.588 | 1.532 | 1.560 | 1.525 | 89,970 |
| 2021-11-02 | 1.512 | 1.548 | 1.500 | 1.540 | 1.505 | 170,997 |
| 2021-11-01 | 1.580 | 1.580 | 1.510 | 1.542 | 1.507 | 244,827 |
| 2021-10-29 | 1.700 | 1.700 | 1.450 | 1.590 | 1.554 | 746,743 |
| 2021-10-28 | 1.786 | 1.786 | 1.650 | 1.710 | 1.671 | 268,934 |
| 2021-10-27 | 1.688 | 1.882 | 1.688 | 1.786 | 1.745 | 666,917 |
| 2021-10-26 | 1.690 | 1.718 | 1.636 | 1.688 | 1.650 | 60,008 |
| 2021-10-25 | 1.660 | 1.664 | 1.660 | 1.664 | 1.626 | 1,001 |
| 2021-10-22 | 1.682 | 1.710 | 1.662 | 1.664 | 1.626 | 18,527 |
| 2021-10-21 | 1.700 | 1.712 | 1.660 | 1.684 | 1.646 | 227,448 |
| 2021-10-20 | 1.780 | 1.780 | 1.690 | 1.690 | 1.652 | 51,663 |
| 2021-10-19 | 1.716 | 1.756 | 1.672 | 1.676 | 1.638 | 209,643 |
← NewerPage 21 of 21 · 1,258 trading days
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.