Scana ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 1.452 | 1.468 | 1.446 | 1.460 | 1.460 | 288,815 |
| 2025-08-07 | 1.450 | 1.476 | 1.420 | 1.466 | 1.466 | 287,827 |
| 2025-08-06 | 1.462 | 1.480 | 1.460 | 1.470 | 1.470 | 149,742 |
| 2025-08-05 | 1.460 | 1.474 | 1.454 | 1.462 | 1.462 | 110,631 |
| 2025-08-04 | 1.450 | 1.496 | 1.450 | 1.454 | 1.454 | 254,176 |
| 2025-08-01 | 1.450 | 1.480 | 1.412 | 1.450 | 1.450 | 441,103 |
| 2025-07-31 | 1.450 | 1.470 | 1.450 | 1.470 | 1.470 | 334,139 |
| 2025-07-30 | 1.430 | 1.498 | 1.410 | 1.460 | 1.460 | 789,696 |
| 2025-07-29 | 1.502 | 1.502 | 1.420 | 1.440 | 1.440 | 1,243,531 |
| 2025-07-28 | 1.500 | 1.500 | 1.480 | 1.486 | 1.486 | 306,550 |
| 2025-07-25 | 1.500 | 1.514 | 1.492 | 1.500 | 1.500 | 515,398 |
| 2025-07-24 | 1.490 | 1.528 | 1.490 | 1.510 | 1.510 | 350,795 |
| 2025-07-23 | 1.500 | 1.526 | 1.498 | 1.500 | 1.500 | 512,764 |
| 2025-07-22 | 1.512 | 1.528 | 1.490 | 1.502 | 1.502 | 278,387 |
| 2025-07-21 | 1.548 | 1.548 | 1.520 | 1.528 | 1.528 | 127,710 |
| 2025-07-18 | 1.540 | 1.540 | 1.510 | 1.512 | 1.512 | 96,813 |
| 2025-07-17 | 1.570 | 1.570 | 1.504 | 1.512 | 1.512 | 92,132 |
| 2025-07-16 | 1.528 | 1.540 | 1.504 | 1.516 | 1.516 | 195,144 |
| 2025-07-15 | 1.544 | 1.544 | 1.502 | 1.528 | 1.528 | 268,152 |
| 2025-07-14 | 1.500 | 1.564 | 1.494 | 1.520 | 1.520 | 436,101 |
| 2025-07-11 | 1.510 | 1.538 | 1.502 | 1.520 | 1.520 | 161,952 |
| 2025-07-10 | 1.530 | 1.554 | 1.498 | 1.550 | 1.550 | 720,405 |
| 2025-07-09 | 1.500 | 1.534 | 1.500 | 1.534 | 1.534 | 103,499 |
| 2025-07-08 | 1.534 | 1.534 | 1.474 | 1.506 | 1.506 | 444,522 |
| 2025-07-07 | 1.590 | 1.590 | 1.524 | 1.528 | 1.528 | 226,046 |
| 2025-07-04 | 1.540 | 1.560 | 1.522 | 1.532 | 1.532 | 175,596 |
| 2025-07-03 | 1.560 | 1.582 | 1.510 | 1.540 | 1.540 | 462,109 |
| 2025-07-02 | 1.580 | 1.592 | 1.536 | 1.574 | 1.574 | 278,664 |
| 2025-07-01 | 1.520 | 1.600 | 1.520 | 1.580 | 1.580 | 364,283 |
| 2025-06-30 | 1.590 | 1.590 | 1.512 | 1.520 | 1.520 | 199,372 |
| 2025-06-27 | 1.570 | 1.580 | 1.532 | 1.570 | 1.570 | 192,071 |
| 2025-06-26 | 1.520 | 1.550 | 1.520 | 1.550 | 1.550 | 184,985 |
| 2025-06-25 | 1.530 | 1.578 | 1.526 | 1.530 | 1.530 | 440,484 |
| 2025-06-24 | 1.570 | 1.576 | 1.570 | 1.572 | 1.572 | 169,690 |
| 2025-06-23 | 1.590 | 1.670 | 1.530 | 1.578 | 1.578 | 357,801 |
| 2025-06-20 | 1.628 | 1.628 | 1.580 | 1.598 | 1.598 | 100,207 |
| 2025-06-19 | 1.624 | 1.628 | 1.606 | 1.628 | 1.628 | 140,389 |
| 2025-06-18 | 1.550 | 1.628 | 1.550 | 1.624 | 1.624 | 723,394 |
| 2025-06-17 | 1.570 | 1.570 | 1.510 | 1.570 | 1.570 | 346,120 |
| 2025-06-16 | 1.558 | 1.568 | 1.520 | 1.534 | 1.534 | 331,680 |
| 2025-06-13 | 1.560 | 1.590 | 1.554 | 1.570 | 1.570 | 240,807 |
| 2025-06-12 | 1.600 | 1.600 | 1.560 | 1.590 | 1.590 | 234,229 |
| 2025-06-11 | 1.550 | 1.648 | 1.550 | 1.600 | 1.600 | 352,669 |
| 2025-06-10 | 1.594 | 1.618 | 1.554 | 1.618 | 1.618 | 337,242 |
| 2025-06-06 | 1.642 | 1.642 | 1.572 | 1.594 | 1.594 | 248,109 |
| 2025-06-05 | 1.660 | 1.660 | 1.582 | 1.600 | 1.600 | 376,997 |
| 2025-06-04 | 1.600 | 1.666 | 1.572 | 1.628 | 1.628 | 360,842 |
| 2025-06-03 | 1.510 | 1.610 | 1.510 | 1.590 | 1.590 | 287,723 |
| 2025-06-02 | 1.540 | 1.618 | 1.510 | 1.536 | 1.536 | 732,406 |
| 2025-05-30 | 1.598 | 1.598 | 1.540 | 1.552 | 1.552 | 571,628 |
| 2025-05-28 | 1.680 | 1.680 | 1.564 | 1.582 | 1.582 | 253,915 |
| 2025-05-27 | 1.552 | 1.678 | 1.516 | 1.620 | 1.620 | 950,736 |
| 2025-05-26 | 1.500 | 1.530 | 1.490 | 1.522 | 1.522 | 347,431 |
| 2025-05-23 | 1.560 | 1.618 | 1.464 | 1.494 | 1.494 | 1,159,902 |
| 2025-05-22 | 1.600 | 1.700 | 1.554 | 1.554 | 1.554 | 730,375 |
| 2025-05-21 | 1.610 | 1.690 | 1.610 | 1.660 | 1.660 | 242,644 |
| 2025-05-20 | 1.600 | 1.640 | 1.580 | 1.600 | 1.600 | 882,737 |
| 2025-05-19 | 1.642 | 1.694 | 1.560 | 1.618 | 1.618 | 1,068,066 |
| 2025-05-16 | 1.684 | 1.756 | 1.602 | 1.664 | 1.664 | 1,189,222 |
| 2025-05-15 | 1.750 | 1.770 | 1.450 | 1.730 | 1.730 | 4,966,454 |
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.