Scana ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 1.356 | 1.390 | 1.350 | 1.354 | 1.354 | 419,649 |
| 2026-01-28 | 1.340 | 1.356 | 1.340 | 1.354 | 1.354 | 276,186 |
| 2026-01-27 | 1.346 | 1.350 | 1.340 | 1.340 | 1.340 | 196,754 |
| 2026-01-26 | 1.326 | 1.354 | 1.326 | 1.344 | 1.344 | 327,470 |
| 2026-01-23 | 1.350 | 1.360 | 1.340 | 1.356 | 1.356 | 275,028 |
| 2026-01-22 | 1.358 | 1.370 | 1.340 | 1.354 | 1.354 | 313,146 |
| 2026-01-21 | 1.324 | 1.352 | 1.324 | 1.344 | 1.344 | 182,789 |
| 2026-01-20 | 1.340 | 1.388 | 1.318 | 1.354 | 1.354 | 295,393 |
| 2026-01-19 | 1.378 | 1.378 | 1.330 | 1.362 | 1.362 | 220,437 |
| 2026-01-16 | 1.360 | 1.382 | 1.348 | 1.376 | 1.376 | 7,105,095 |
| 2026-01-15 | 1.366 | 1.382 | 1.350 | 1.360 | 1.360 | 401,145 |
| 2026-01-14 | 1.362 | 1.390 | 1.360 | 1.366 | 1.366 | 422,894 |
| 2026-01-13 | 1.378 | 1.382 | 1.354 | 1.382 | 1.382 | 686,528 |
| 2026-01-12 | 1.400 | 1.400 | 1.354 | 1.380 | 1.380 | 704,339 |
| 2026-01-09 | 1.384 | 1.390 | 1.374 | 1.380 | 1.380 | 487,673 |
| 2026-01-08 | 1.346 | 1.416 | 1.346 | 1.400 | 1.400 | 241,491 |
| 2026-01-07 | 1.412 | 1.412 | 1.350 | 1.380 | 1.380 | 318,167 |
| 2026-01-06 | 1.424 | 1.446 | 1.406 | 1.426 | 1.426 | 191,278 |
| 2026-01-05 | 1.442 | 1.508 | 1.400 | 1.448 | 1.448 | 918,253 |
| 2026-01-02 | 1.416 | 1.440 | 1.390 | 1.440 | 1.440 | 397,216 |
| 2025-12-30 | 1.380 | 1.422 | 1.340 | 1.422 | 1.422 | 961,426 |
| 2025-12-29 | 1.370 | 1.400 | 1.366 | 1.370 | 1.370 | 435,506 |
| 2025-12-23 | 1.360 | 1.382 | 1.360 | 1.370 | 1.370 | 318,295 |
| 2025-12-22 | 1.380 | 1.394 | 1.344 | 1.360 | 1.360 | 607,106 |
| 2025-12-19 | 1.340 | 1.390 | 1.330 | 1.370 | 1.370 | 540,310 |
| 2025-12-18 | 1.400 | 1.400 | 1.350 | 1.350 | 1.350 | 588,831 |
| 2025-12-17 | 1.398 | 1.422 | 1.364 | 1.370 | 1.370 | 388,741 |
| 2025-12-16 | 1.402 | 1.420 | 1.342 | 1.402 | 1.402 | 616,192 |
| 2025-12-15 | 1.400 | 1.440 | 1.348 | 1.414 | 1.414 | 829,351 |
| 2025-12-12 | 1.480 | 1.480 | 1.402 | 1.402 | 1.402 | 532,753 |
| 2025-12-11 | 1.486 | 1.486 | 1.400 | 1.412 | 1.412 | 301,472 |
| 2025-12-10 | 1.448 | 1.480 | 1.448 | 1.448 | 1.448 | 4,243,614 |
| 2025-12-09 | 1.468 | 1.480 | 1.428 | 1.458 | 1.458 | 461,571 |
| 2025-12-08 | 1.430 | 1.448 | 1.424 | 1.424 | 1.424 | 229,430 |
| 2025-12-05 | 1.430 | 1.448 | 1.430 | 1.432 | 1.432 | 145,119 |
| 2025-12-04 | 1.430 | 1.450 | 1.430 | 1.434 | 1.434 | 159,188 |
| 2025-12-03 | 1.420 | 1.468 | 1.420 | 1.440 | 1.440 | 450,107 |
| 2025-12-02 | 1.460 | 1.460 | 1.420 | 1.424 | 1.424 | 165,022 |
| 2025-12-01 | 1.420 | 1.448 | 1.420 | 1.448 | 1.448 | 94,535 |
| 2025-11-28 | 1.444 | 1.448 | 1.416 | 1.448 | 1.448 | 128,449 |
| 2025-11-27 | 1.410 | 1.480 | 1.410 | 1.440 | 1.440 | 112,115 |
| 2025-11-26 | 1.446 | 1.462 | 1.430 | 1.442 | 1.442 | 247,261 |
| 2025-11-25 | 1.442 | 1.466 | 1.390 | 1.446 | 1.446 | 572,348 |
| 2025-11-24 | 1.462 | 1.494 | 1.440 | 1.442 | 1.442 | 714,839 |
| 2025-11-21 | 1.476 | 1.476 | 1.450 | 1.470 | 1.470 | 103,446 |
| 2025-11-20 | 1.496 | 1.498 | 1.474 | 1.480 | 1.480 | 64,701 |
| 2025-11-19 | 1.520 | 1.520 | 1.440 | 1.440 | 1.440 | 500,579 |
| 2025-11-18 | 1.498 | 1.508 | 1.480 | 1.482 | 1.482 | 104,041 |
| 2025-11-17 | 1.500 | 1.514 | 1.500 | 1.500 | 1.500 | 219,073 |
| 2025-11-14 | 1.536 | 1.536 | 1.500 | 1.506 | 1.506 | 171,824 |
| 2025-11-13 | 1.510 | 1.538 | 1.508 | 1.516 | 1.516 | 124,647 |
| 2025-11-12 | 1.512 | 1.536 | 1.510 | 1.526 | 1.526 | 440,442 |
| 2025-11-11 | 1.516 | 1.546 | 1.512 | 1.512 | 1.512 | 171,445 |
| 2025-11-10 | 1.520 | 1.556 | 1.520 | 1.520 | 1.520 | 89,677 |
| 2025-11-07 | 1.600 | 1.600 | 1.512 | 1.512 | 1.512 | 173,534 |
| 2025-11-06 | 1.580 | 1.620 | 1.576 | 1.598 | 1.598 | 229,117 |
| 2025-11-05 | 1.522 | 1.580 | 1.522 | 1.556 | 1.556 | 149,055 |
| 2025-11-04 | 1.536 | 1.536 | 1.510 | 1.524 | 1.524 | 117,636 |
| 2025-11-03 | 1.510 | 1.574 | 1.510 | 1.536 | 1.536 | 731,181 |
| 2025-10-31 | 1.520 | 1.580 | 1.520 | 1.580 | 1.580 | 30,435 |
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.