Scana ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 1.500 | 1.520 | 1.475 | 1.495 | 1.495 | 244,685 |
| 2026-04-28 | 1.500 | 1.520 | 1.465 | 1.490 | 1.490 | 204,716 |
| 2026-04-27 | 1.540 | 1.540 | 1.460 | 1.490 | 1.490 | 70,946 |
| 2026-04-24 | 1.465 | 1.520 | 1.460 | 1.490 | 1.490 | 345,873 |
| 2026-04-23 | 1.495 | 1.505 | 1.465 | 1.465 | 1.465 | 171,339 |
| 2026-04-22 | 1.445 | 1.490 | 1.430 | 1.465 | 1.465 | 425,175 |
| 2026-04-21 | 1.450 | 1.480 | 1.440 | 1.445 | 1.445 | 345,642 |
| 2026-04-20 | 1.500 | 1.500 | 1.450 | 1.460 | 1.460 | 162,597 |
| 2026-04-17 | 1.495 | 1.495 | 1.465 | 1.490 | 1.490 | 356,807 |
| 2026-04-16 | 1.400 | 1.500 | 1.400 | 1.465 | 1.465 | 512,469 |
| 2026-04-15 | 1.510 | 1.510 | 1.420 | 1.425 | 1.425 | 336,834 |
| 2026-04-14 | 1.405 | 1.530 | 1.400 | 1.500 | 1.500 | 607,693 |
| 2026-04-13 | 1.410 | 1.435 | 1.400 | 1.435 | 1.435 | 111,307 |
| 2026-04-10 | 1.430 | 1.430 | 1.410 | 1.420 | 1.420 | 147,427 |
| 2026-04-09 | 1.405 | 1.430 | 1.405 | 1.420 | 1.420 | 360,989 |
| 2026-04-08 | 1.410 | 1.430 | 1.395 | 1.395 | 1.395 | 274,848 |
| 2026-04-07 | 1.410 | 1.440 | 1.400 | 1.440 | 1.440 | 452,465 |
| 2026-04-01 | 1.376 | 1.430 | 1.376 | 1.410 | 1.410 | 156,091 |
| 2026-03-31 | 1.366 | 1.400 | 1.348 | 1.400 | 1.400 | 328,162 |
| 2026-03-30 | 1.400 | 1.400 | 1.344 | 1.366 | 1.366 | 1,141,384 |
| 2026-03-27 | 1.394 | 1.400 | 1.370 | 1.400 | 1.400 | 644,270 |
| 2026-03-26 | 1.398 | 1.400 | 1.382 | 1.392 | 1.392 | 148,071 |
| 2026-03-25 | 1.398 | 1.398 | 1.370 | 1.392 | 1.392 | 163,766 |
| 2026-03-24 | 1.398 | 1.398 | 1.370 | 1.370 | 1.370 | 116,043 |
| 2026-03-23 | 1.368 | 1.398 | 1.352 | 1.370 | 1.370 | 354,256 |
| 2026-03-20 | 1.396 | 1.400 | 1.372 | 1.384 | 1.384 | 351,038 |
| 2026-03-19 | 1.392 | 1.422 | 1.392 | 1.394 | 1.394 | 540,015 |
| 2026-03-18 | 1.426 | 1.476 | 1.390 | 1.390 | 1.390 | 601,140 |
| 2026-03-17 | 1.400 | 1.416 | 1.376 | 1.396 | 1.396 | 113,474 |
| 2026-03-16 | 1.400 | 1.434 | 1.380 | 1.390 | 1.390 | 611,915 |
| 2026-03-13 | 1.420 | 1.454 | 1.372 | 1.398 | 1.398 | 944,667 |
| 2026-03-12 | 1.460 | 1.474 | 1.436 | 1.438 | 1.438 | 621,896 |
| 2026-03-11 | 1.480 | 1.490 | 1.450 | 1.460 | 1.460 | 635,503 |
| 2026-03-10 | 1.530 | 1.530 | 1.470 | 1.482 | 1.482 | 183,223 |
| 2026-03-09 | 1.518 | 1.560 | 1.470 | 1.480 | 1.480 | 391,998 |
| 2026-03-06 | 1.502 | 1.518 | 1.490 | 1.518 | 1.518 | 175,777 |
| 2026-03-05 | 1.510 | 1.518 | 1.498 | 1.518 | 1.518 | 192,995 |
| 2026-03-04 | 1.550 | 1.550 | 1.480 | 1.508 | 1.508 | 266,977 |
| 2026-03-03 | 1.558 | 1.558 | 1.482 | 1.500 | 1.500 | 369,272 |
| 2026-03-02 | 1.590 | 1.590 | 1.504 | 1.546 | 1.546 | 558,439 |
| 2026-02-27 | 1.522 | 1.580 | 1.502 | 1.522 | 1.522 | 458,872 |
| 2026-02-26 | 1.610 | 1.610 | 1.530 | 1.560 | 1.560 | 673,937 |
| 2026-02-25 | 1.498 | 1.610 | 1.464 | 1.606 | 1.606 | 757,523 |
| 2026-02-24 | 1.500 | 1.534 | 1.460 | 1.492 | 1.492 | 538,915 |
| 2026-02-23 | 1.650 | 1.650 | 1.540 | 1.550 | 1.550 | 379,073 |
| 2026-02-20 | 1.716 | 1.716 | 1.610 | 1.650 | 1.650 | 904,435 |
| 2026-02-19 | 1.760 | 1.800 | 1.672 | 1.692 | 1.692 | 2,315,819 |
| 2026-02-18 | 1.618 | 1.650 | 1.570 | 1.614 | 1.614 | 581,915 |
| 2026-02-17 | 1.510 | 1.580 | 1.510 | 1.580 | 1.580 | 146,876 |
| 2026-02-16 | 1.486 | 1.540 | 1.480 | 1.520 | 1.520 | 133,571 |
| 2026-02-13 | 1.510 | 1.510 | 1.470 | 1.478 | 1.478 | 326,098 |
| 2026-02-12 | 1.516 | 1.516 | 1.468 | 1.480 | 1.480 | 180,102 |
| 2026-02-11 | 1.486 | 1.500 | 1.450 | 1.500 | 1.500 | 425,778 |
| 2026-02-10 | 1.538 | 1.538 | 1.470 | 1.470 | 1.470 | 603,031 |
| 2026-02-09 | 1.480 | 1.548 | 1.460 | 1.480 | 1.480 | 572,627 |
| 2026-02-06 | 1.490 | 1.580 | 1.450 | 1.494 | 1.494 | 1,411,807 |
| 2026-02-05 | 1.400 | 1.486 | 1.400 | 1.458 | 1.458 | 398,920 |
| 2026-02-04 | 1.452 | 1.452 | 1.400 | 1.422 | 1.422 | 106,603 |
| 2026-02-03 | 1.476 | 1.476 | 1.408 | 1.452 | 1.452 | 366,584 |
| 2026-02-02 | 1.360 | 1.530 | 1.360 | 1.446 | 1.446 | 1,340,265 |
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.