Scana ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	2.570	2.615	2.570	2.615	2.615	316,741
2025-02-12	2.635	2.635	2.600	2.605	2.605	238,149
2025-02-11	2.520	2.635	2.520	2.635	2.635	315,616
2025-02-10	2.700	2.700	2.500	2.655	2.655	488,977
2025-02-07	2.650	2.740	2.580	2.740	2.740	930,186
2025-02-06	2.480	2.635	2.480	2.625	2.625	1,005,233
2025-02-05	2.520	2.580	2.465	2.550	2.550	716,938
2025-02-04	2.565	2.645	2.415	2.525	2.525	753,182
2025-02-03	2.550	2.600	2.550	2.565	2.565	208,835
2025-01-31	2.555	2.600	2.545	2.600	2.600	948,194
2025-01-30	2.665	2.670	2.570	2.610	2.610	976,675
2025-01-29	2.630	2.680	2.630	2.660	2.660	247,962
2025-01-28	2.650	2.685	2.635	2.650	2.650	221,160
2025-01-27	2.680	2.715	2.650	2.680	2.680	435,452
2025-01-24	2.730	2.740	2.680	2.720	2.720	764,145
2025-01-23	2.680	2.895	2.680	2.725	2.725	552,654
2025-01-22	2.750	2.765	2.650	2.720	2.720	961,704
2025-01-21	2.725	2.925	2.725	2.790	2.790	331,966
2025-01-20	2.755	2.795	2.710	2.770	2.770	446,219
2025-01-17	2.790	2.830	2.740	2.755	2.755	534,864
2025-01-16	2.900	2.900	2.790	2.790	2.790	417,551
2025-01-15	2.900	2.975	2.860	2.860	2.860	728,612
2025-01-14	2.950	3.000	2.920	2.960	2.960	266,582
2025-01-13	3.000	3.000	2.900	2.960	2.960	479,837
2025-01-10	2.910	2.910	2.845	2.900	2.900	433,228
2025-01-09	2.850	2.895	2.840	2.895	2.895	245,143
2025-01-08	2.945	2.945	2.850	2.875	2.875	260,580
2025-01-07	2.950	2.970	2.900	2.910	2.910	263,501
2025-01-06	2.940	2.960	2.885	2.960	2.960	303,796
2025-01-03	2.910	2.950	2.895	2.940	2.940	263,421
2025-01-02	2.890	2.950	2.880	2.940	2.940	719,605
2024-12-30	2.795	2.880	2.770	2.870	2.870	478,071
2024-12-27	2.750	2.780	2.680	2.735	2.735	448,543
2024-12-23	2.800	2.805	2.700	2.700	2.700	748,147
2024-12-20	2.800	2.800	2.720	2.800	2.800	184,430
2024-12-19	2.795	2.795	2.675	2.760	2.760	373,204
2024-12-18	2.695	2.830	2.695	2.810	2.810	480,122
2024-12-17	2.840	2.840	2.630	2.735	2.735	441,509
2024-12-16	2.985	2.985	2.820	2.860	2.860	725,789
2024-12-13	2.940	3.080	2.935	2.985	2.985	938,521
2024-12-12	2.900	2.905	2.840	2.900	2.900	367,745
2024-12-11	2.915	2.915	2.830	2.900	2.900	159,363
2024-12-10	2.860	2.940	2.820	2.900	2.900	2,401,626
2024-12-09	2.840	2.865	2.775	2.860	2.860	366,945
2024-12-06	2.710	2.850	2.710	2.820	2.820	395,389
2024-12-05	2.840	2.850	2.745	2.805	2.805	489,537
2024-12-04	2.840	2.860	2.795	2.840	2.840	423,368
2024-12-03	2.755	2.845	2.755	2.840	2.840	406,971
2024-12-02	2.740	2.850	2.740	2.780	2.780	735,379
2024-11-29	2.815	2.850	2.765	2.830	2.830	413,664
2024-11-28	2.710	2.820	2.710	2.815	2.815	117,705
2024-11-27	2.780	2.820	2.750	2.810	2.810	543,229
2024-11-26	2.880	2.880	2.775	2.830	2.830	540,197
2024-11-25	2.750	2.935	2.750	2.880	2.880	465,396
2024-11-22	2.840	2.890	2.770	2.890	2.890	470,281
2024-11-21	2.940	2.940	2.785	2.855	2.855	592,372
2024-11-20	2.840	2.945	2.840	2.895	2.895	721,350
2024-11-19	2.850	2.850	2.775	2.840	2.840	700,053
2024-11-18	2.850	2.865	2.780	2.810	2.810	1,052,778
2024-11-15	2.650	2.820	2.650	2.800	2.800	1,339,175

← NewerPage 8 of 21 · 1,260 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.