Scatec Solar OL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 78.100 | 79.400 | 77.550 | 77.800 | 77.800 | 433,510 |
| 2024-08-22 | 81.350 | 82.600 | 78.100 | 78.100 | 78.100 | 374,690 |
| 2024-08-21 | 81.200 | 82.850 | 79.800 | 80.550 | 80.550 | 344,354 |
| 2024-08-20 | 82.500 | 82.900 | 79.400 | 82.700 | 82.700 | 455,105 |
| 2024-08-19 | 84.000 | 84.850 | 81.000 | 83.000 | 83.000 | 540,411 |
| 2024-08-16 | 85.900 | 86.750 | 81.850 | 85.000 | 85.000 | 1,414,134 |
| 2024-08-15 | 88.100 | 89.000 | 85.950 | 88.000 | 88.000 | 256,601 |
| 2024-08-14 | 84.000 | 88.000 | 84.000 | 87.950 | 87.950 | 261,376 |
| 2024-08-13 | 84.500 | 85.700 | 84.200 | 84.200 | 84.200 | 170,335 |
| 2024-08-12 | 85.850 | 85.850 | 83.700 | 84.600 | 84.600 | 204,879 |
| 2024-08-09 | 85.000 | 87.000 | 83.900 | 85.850 | 85.850 | 215,487 |
| 2024-08-08 | 87.500 | 88.100 | 82.950 | 85.200 | 85.200 | 287,316 |
| 2024-08-07 | 87.900 | 89.100 | 87.150 | 88.550 | 88.550 | 250,690 |
| 2024-08-06 | 83.500 | 87.500 | 83.500 | 87.500 | 87.500 | 370,338 |
| 2024-08-05 | 82.050 | 82.050 | 77.100 | 81.250 | 81.250 | 761,308 |
| 2024-08-02 | 89.000 | 89.000 | 85.050 | 86.850 | 86.850 | 237,066 |
| 2024-08-01 | 87.950 | 90.000 | 87.950 | 90.000 | 90.000 | 135,598 |
| 2024-07-31 | 89.150 | 89.300 | 87.300 | 88.100 | 88.100 | 179,650 |
| 2024-07-30 | 90.400 | 90.800 | 88.050 | 88.850 | 88.850 | 143,798 |
| 2024-07-29 | 90.200 | 90.200 | 88.500 | 89.150 | 89.150 | 123,708 |
| 2024-07-26 | 87.500 | 90.200 | 87.500 | 89.050 | 89.050 | 224,376 |
| 2024-07-25 | 86.500 | 88.900 | 85.550 | 87.450 | 87.450 | 145,819 |
| 2024-07-24 | 86.350 | 88.000 | 86.350 | 86.550 | 86.550 | 70,631 |
| 2024-07-23 | 86.300 | 87.400 | 85.000 | 86.550 | 86.550 | 157,452 |
| 2024-07-22 | 86.400 | 87.400 | 85.300 | 85.600 | 85.600 | 113,320 |
| 2024-07-19 | 86.000 | 86.900 | 85.450 | 86.400 | 86.400 | 82,398 |
| 2024-07-18 | 86.550 | 87.000 | 85.350 | 86.800 | 86.800 | 188,631 |
| 2024-07-17 | 86.650 | 87.400 | 85.250 | 86.050 | 86.050 | 88,581 |
| 2024-07-16 | 88.500 | 88.500 | 86.550 | 86.700 | 86.700 | 114,934 |
| 2024-07-15 | 87.900 | 89.800 | 87.500 | 87.750 | 87.750 | 144,441 |
| 2024-07-12 | 86.400 | 88.900 | 85.900 | 88.700 | 88.700 | 158,403 |
| 2024-07-11 | 84.800 | 87.500 | 84.800 | 86.450 | 86.450 | 149,355 |
| 2024-07-10 | 83.300 | 85.500 | 83.250 | 84.600 | 84.600 | 153,009 |
| 2024-07-09 | 83.700 | 85.850 | 82.900 | 83.300 | 83.300 | 124,035 |
| 2024-07-08 | 83.100 | 83.750 | 82.000 | 83.000 | 83.000 | 180,970 |
| 2024-07-05 | 83.700 | 87.950 | 83.000 | 83.000 | 83.000 | 380,451 |
| 2024-07-04 | 83.050 | 85.450 | 83.000 | 83.700 | 83.700 | 143,754 |
| 2024-07-03 | 82.850 | 83.450 | 81.100 | 82.950 | 82.950 | 254,384 |
| 2024-07-02 | 86.400 | 86.400 | 83.000 | 83.050 | 83.050 | 325,318 |
| 2024-07-01 | 86.650 | 87.900 | 83.850 | 85.900 | 85.900 | 313,725 |
| 2024-06-28 | 86.200 | 86.900 | 84.050 | 86.650 | 86.650 | 309,657 |
| 2024-06-27 | 89.000 | 89.000 | 85.100 | 86.400 | 86.400 | 230,575 |
| 2024-06-26 | 88.400 | 90.150 | 86.650 | 88.400 | 88.400 | 241,545 |
| 2024-06-25 | 88.000 | 88.450 | 85.250 | 88.450 | 88.450 | 375,750 |
| 2024-06-24 | 89.050 | 89.950 | 87.650 | 88.250 | 88.250 | 184,072 |
| 2024-06-21 | 90.850 | 91.000 | 88.700 | 89.200 | 89.200 | 385,428 |
| 2024-06-20 | 87.950 | 91.450 | 86.050 | 90.850 | 90.850 | 468,200 |
| 2024-06-19 | 89.100 | 89.600 | 87.500 | 88.900 | 88.900 | 217,455 |
| 2024-06-18 | 87.800 | 89.550 | 86.900 | 88.800 | 88.800 | 281,515 |
| 2024-06-17 | 88.400 | 90.300 | 85.400 | 87.300 | 87.300 | 327,344 |
| 2024-06-14 | 84.200 | 89.200 | 83.150 | 87.200 | 87.200 | 477,196 |
| 2024-06-13 | 85.500 | 85.800 | 84.200 | 84.900 | 84.900 | 214,903 |
| 2024-06-12 | 83.500 | 86.850 | 83.000 | 84.850 | 84.850 | 262,432 |
| 2024-06-11 | 84.050 | 85.300 | 82.200 | 83.400 | 83.400 | 116,452 |
| 2024-06-10 | 84.000 | 85.000 | 83.050 | 84.000 | 84.000 | 120,748 |
| 2024-06-07 | 86.250 | 87.100 | 84.150 | 85.050 | 85.050 | 171,027 |
| 2024-06-06 | 87.000 | 88.800 | 84.400 | 87.000 | 87.000 | 489,558 |
| 2024-06-05 | 85.850 | 87.250 | 84.150 | 86.750 | 86.750 | 269,665 |
| 2024-06-04 | 87.000 | 87.000 | 84.100 | 85.000 | 85.000 | 209,674 |
| 2024-06-03 | 87.900 | 88.150 | 85.550 | 86.400 | 86.400 | 160,509 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-04-19 | 1.9400 NOK |
| 2022-04-29 | 2.5400 NOK |
| 2021-04-21 | 1.0900 NOK |
| 2020-07-22 | 0.9500 NOK |
| 2020-04-29 | 1.0500 NOK |
| 2019-05-02 | 0.9500 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.