Scana ASA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	2.100	2.100	1.990	2.000	2.000	903,384
2025-05-13	2.070	2.070	1.980	1.984	1.984	768,449
2025-05-12	1.970	2.100	1.970	2.040	2.040	1,014,928
2025-05-09	1.870	1.940	1.870	1.940	1.940	722,064
2025-05-08	1.910	1.910	1.870	1.897	1.897	667,889
2025-05-07	1.910	1.910	1.880	1.909	1.909	144,791
2025-05-06	1.880	1.915	1.880	1.910	1.910	139,614
2025-05-05	1.915	1.915	1.870	1.900	1.900	142,239
2025-05-02	1.880	1.925	1.880	1.915	1.915	493,744
2025-04-30	1.940	1.940	1.900	1.922	1.922	181,757
2025-04-29	1.988	1.988	1.882	1.965	1.965	568,131
2025-04-28	1.880	1.920	1.864	1.920	1.920	197,761
2025-04-25	1.860	1.920	1.860	1.900	1.900	174,058
2025-04-24	1.930	1.930	1.864	1.900	1.900	526,125
2025-04-23	1.930	1.930	1.880	1.890	1.890	267,539
2025-04-22	1.990	1.990	1.860	1.910	1.910	368,213
2025-04-16	2.000	2.000	1.940	1.977	1.977	195,556
2025-04-15	1.994	2.029	1.950	1.976	1.976	1,288,204
2025-04-14	2.061	2.061	2.000	2.009	2.009	528,741
2025-04-11	2.075	2.075	2.003	2.064	2.064	167,520
2025-04-10	2.120	2.163	2.000	2.031	2.031	623,316
2025-04-09	1.980	2.050	1.948	2.050	2.050	483,098
2025-04-08	1.970	2.100	1.951	2.040	2.040	1,018,534
2025-04-07	1.889	1.970	1.728	1.970	1.970	1,147,227
2025-04-04	2.020	2.080	1.930	1.940	1.940	1,002,799
2025-04-03	2.040	2.130	2.000	2.095	2.095	1,208,422
2025-04-02	2.200	2.220	2.100	2.150	2.150	318,704
2025-04-01	2.250	2.295	2.180	2.200	2.200	399,098
2025-03-31	2.155	2.300	2.130	2.300	2.300	434,526
2025-03-28	2.135	2.170	2.120	2.140	2.140	474,707
2025-03-27	2.180	2.180	2.130	2.155	2.155	285,475
2025-03-26	2.190	2.195	2.155	2.190	2.190	383,016
2025-03-25	2.200	2.200	2.140	2.200	2.200	197,147
2025-03-24	2.170	2.200	2.150	2.180	2.180	325,911
2025-03-21	2.100	2.200	2.100	2.170	2.170	147,468
2025-03-20	2.205	2.245	2.110	2.160	2.160	337,987
2025-03-19	2.230	2.230	2.185	2.215	2.215	420,975
2025-03-18	2.245	2.245	2.160	2.185	2.185	227,525
2025-03-17	2.290	2.290	2.180	2.195	2.195	422,024
2025-03-14	2.320	2.320	2.230	2.235	2.235	205,771
2025-03-13	2.275	2.330	2.230	2.230	2.230	674,204
2025-03-12	2.235	2.295	2.200	2.225	2.225	228,638
2025-03-11	2.335	2.375	2.240	2.250	2.250	810,228
2025-03-10	2.235	2.470	2.235	2.350	2.350	721,379
2025-03-07	2.115	2.190	2.110	2.190	2.190	2,697,236
2025-03-06	2.190	2.190	2.115	2.150	2.150	485,914
2025-03-05	2.180	2.185	2.140	2.170	2.170	365,732
2025-03-04	2.180	2.245	2.110	2.130	2.130	2,231,539
2025-03-03	2.235	2.270	2.170	2.190	2.190	1,496,301
2025-02-28	2.200	2.245	2.100	2.235	2.235	3,064,737
2025-02-27	2.490	2.490	2.275	2.300	2.300	2,870,504
2025-02-26	2.505	2.570	2.505	2.550	2.550	609,736
2025-02-25	2.585	2.585	2.515	2.520	2.520	821,992
2025-02-24	2.560	2.645	2.515	2.560	2.560	782,878
2025-02-21	2.545	2.615	2.540	2.560	2.560	759,162
2025-02-20	2.590	2.700	2.530	2.565	2.565	554,259
2025-02-19	2.580	2.600	2.555	2.570	2.570	456,620
2025-02-18	2.520	2.600	2.520	2.570	2.570	475,226
2025-02-17	2.540	2.600	2.540	2.600	2.600	590,291
2025-02-14	2.615	2.615	2.575	2.590	2.590	423,529

← NewerPage 7 of 21 · 1,257 trading daysOlder →

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.