Scana ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 1.558 | 1.560 | 1.512 | 1.512 | 1.512 | 134,930 |
| 2025-10-29 | 1.550 | 1.594 | 1.550 | 1.550 | 1.550 | 238,727 |
| 2025-10-28 | 1.598 | 1.600 | 1.550 | 1.550 | 1.550 | 80,406 |
| 2025-10-27 | 1.640 | 1.640 | 1.586 | 1.588 | 1.588 | 108,754 |
| 2025-10-24 | 1.540 | 1.650 | 1.540 | 1.600 | 1.600 | 708,339 |
| 2025-10-23 | 1.538 | 1.538 | 1.514 | 1.514 | 1.514 | 74,595 |
| 2025-10-22 | 1.530 | 1.540 | 1.512 | 1.512 | 1.512 | 34,655 |
| 2025-10-21 | 1.544 | 1.546 | 1.506 | 1.512 | 1.512 | 340,319 |
| 2025-10-20 | 1.500 | 1.540 | 1.500 | 1.530 | 1.530 | 213,845 |
| 2025-10-17 | 1.538 | 1.538 | 1.492 | 1.538 | 1.538 | 444,727 |
| 2025-10-16 | 1.500 | 1.530 | 1.500 | 1.530 | 1.530 | 149,375 |
| 2025-10-15 | 1.506 | 1.540 | 1.500 | 1.500 | 1.500 | 32,522 |
| 2025-10-14 | 1.510 | 1.578 | 1.506 | 1.506 | 1.506 | 147,584 |
| 2025-10-13 | 1.540 | 1.548 | 1.500 | 1.510 | 1.510 | 409,313 |
| 2025-10-10 | 1.584 | 1.584 | 1.560 | 1.560 | 1.560 | 32,992 |
| 2025-10-09 | 1.570 | 1.610 | 1.514 | 1.528 | 1.528 | 263,779 |
| 2025-10-08 | 1.554 | 1.592 | 1.544 | 1.570 | 1.570 | 151,477 |
| 2025-10-07 | 1.520 | 1.520 | 1.502 | 1.520 | 1.520 | 383,127 |
| 2025-10-06 | 1.532 | 1.554 | 1.520 | 1.520 | 1.520 | 283,265 |
| 2025-10-03 | 1.540 | 1.560 | 1.532 | 1.538 | 1.538 | 157,089 |
| 2025-10-02 | 1.556 | 1.610 | 1.552 | 1.560 | 1.560 | 862,005 |
| 2025-10-01 | 1.532 | 1.620 | 1.532 | 1.568 | 1.568 | 105,548 |
| 2025-09-30 | 1.608 | 1.608 | 1.580 | 1.596 | 1.596 | 156,983 |
| 2025-09-29 | 1.610 | 1.612 | 1.584 | 1.600 | 1.600 | 123,197 |
| 2025-09-26 | 1.640 | 1.668 | 1.608 | 1.610 | 1.610 | 169,006 |
| 2025-09-25 | 1.630 | 1.660 | 1.622 | 1.660 | 1.660 | 172,056 |
| 2025-09-24 | 1.674 | 1.736 | 1.612 | 1.622 | 1.622 | 357,860 |
| 2025-09-23 | 1.800 | 1.800 | 1.650 | 1.662 | 1.662 | 135,472 |
| 2025-09-22 | 1.650 | 1.748 | 1.650 | 1.700 | 1.700 | 110,429 |
| 2025-09-19 | 1.692 | 1.708 | 1.650 | 1.650 | 1.650 | 194,643 |
| 2025-09-18 | 1.750 | 1.750 | 1.688 | 1.718 | 1.718 | 184,126 |
| 2025-09-17 | 1.698 | 1.700 | 1.658 | 1.700 | 1.700 | 131,505 |
| 2025-09-16 | 1.788 | 1.788 | 1.650 | 1.698 | 1.698 | 561,328 |
| 2025-09-15 | 1.750 | 1.750 | 1.720 | 1.722 | 1.722 | 224,725 |
| 2025-09-12 | 1.800 | 1.810 | 1.750 | 1.756 | 1.756 | 323,536 |
| 2025-09-11 | 1.860 | 1.860 | 1.790 | 1.830 | 1.830 | 334,729 |
| 2025-09-10 | 1.840 | 1.878 | 1.784 | 1.800 | 1.800 | 434,662 |
| 2025-09-09 | 1.868 | 1.868 | 1.790 | 1.808 | 1.808 | 327,427 |
| 2025-09-08 | 1.810 | 1.980 | 1.772 | 1.790 | 1.790 | 1,681,315 |
| 2025-09-05 | 1.702 | 1.808 | 1.702 | 1.750 | 1.750 | 72,797 |
| 2025-09-04 | 1.700 | 1.800 | 1.700 | 1.750 | 1.750 | 460,710 |
| 2025-09-03 | 1.806 | 1.806 | 1.710 | 1.710 | 1.710 | 241,241 |
| 2025-09-02 | 1.734 | 1.806 | 1.724 | 1.806 | 1.806 | 1,147,996 |
| 2025-09-01 | 1.798 | 1.798 | 1.700 | 1.764 | 1.764 | 767,934 |
| 2025-08-29 | 1.800 | 1.800 | 1.760 | 1.776 | 1.776 | 361,748 |
| 2025-08-28 | 1.720 | 1.770 | 1.710 | 1.760 | 1.760 | 1,016,677 |
| 2025-08-27 | 1.800 | 1.800 | 1.680 | 1.720 | 1.720 | 1,078,759 |
| 2025-08-26 | 1.646 | 1.870 | 1.556 | 1.750 | 1.750 | 1,292,437 |
| 2025-08-25 | 1.710 | 1.710 | 1.628 | 1.652 | 1.652 | 874,108 |
| 2025-08-22 | 1.598 | 1.710 | 1.570 | 1.670 | 1.670 | 1,515,716 |
| 2025-08-21 | 1.490 | 1.716 | 1.490 | 1.598 | 1.598 | 2,556,590 |
| 2025-08-20 | 1.426 | 1.550 | 1.420 | 1.506 | 1.506 | 2,275,632 |
| 2025-08-19 | 1.440 | 1.468 | 1.414 | 1.422 | 1.422 | 1,104,479 |
| 2025-08-18 | 1.416 | 1.422 | 1.400 | 1.400 | 1.400 | 553,025 |
| 2025-08-15 | 1.458 | 1.458 | 1.420 | 1.420 | 1.420 | 217,863 |
| 2025-08-14 | 1.418 | 1.448 | 1.412 | 1.440 | 1.440 | 232,348 |
| 2025-08-13 | 1.412 | 1.426 | 1.410 | 1.418 | 1.418 | 378,447 |
| 2025-08-12 | 1.480 | 1.480 | 1.404 | 1.412 | 1.412 | 537,699 |
| 2025-08-11 | 1.460 | 1.474 | 1.454 | 1.454 | 1.454 | 186,894 |
| 2025-08-08 | 1.452 | 1.468 | 1.446 | 1.460 | 1.460 | 288,815 |
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.