Scatec Solar OL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 78.350 | 89.500 | 78.200 | 86.500 | 86.500 | 1,575,463 |
| 2024-05-29 | 78.950 | 79.050 | 78.000 | 78.450 | 78.450 | 233,332 |
| 2024-05-28 | 78.150 | 81.500 | 78.100 | 79.550 | 79.550 | 453,884 |
| 2024-05-27 | 77.000 | 78.600 | 76.350 | 78.450 | 78.450 | 144,399 |
| 2024-05-24 | 77.350 | 77.650 | 75.750 | 76.900 | 76.900 | 220,153 |
| 2024-05-23 | 77.750 | 79.950 | 76.500 | 78.100 | 78.100 | 306,700 |
| 2024-05-22 | 73.900 | 79.450 | 72.500 | 77.900 | 77.900 | 673,678 |
| 2024-05-21 | 77.200 | 77.200 | 73.400 | 73.850 | 73.850 | 304,260 |
| 2024-05-16 | 76.100 | 77.000 | 75.700 | 76.000 | 76.000 | 267,384 |
| 2024-05-15 | 77.300 | 78.150 | 76.000 | 76.050 | 76.050 | 236,672 |
| 2024-05-14 | 78.000 | 80.000 | 78.000 | 78.150 | 78.150 | 189,310 |
| 2024-05-13 | 79.000 | 79.200 | 77.850 | 78.600 | 78.600 | 166,845 |
| 2024-05-10 | 79.600 | 80.100 | 78.700 | 79.250 | 79.250 | 263,792 |
| 2024-05-08 | 78.000 | 79.800 | 77.250 | 79.500 | 79.500 | 239,358 |
| 2024-05-07 | 76.150 | 79.650 | 76.150 | 77.200 | 77.200 | 242,418 |
| 2024-05-06 | 76.200 | 77.750 | 75.650 | 76.750 | 76.750 | 350,473 |
| 2024-05-03 | 76.000 | 78.300 | 74.900 | 76.200 | 76.200 | 418,116 |
| 2024-05-02 | 80.000 | 80.600 | 75.300 | 75.350 | 75.350 | 833,613 |
| 2024-04-30 | 78.050 | 83.800 | 78.050 | 81.550 | 81.550 | 1,714,737 |
| 2024-04-29 | 74.000 | 76.300 | 73.700 | 74.150 | 74.150 | 389,436 |
| 2024-04-26 | 70.000 | 74.300 | 70.000 | 74.050 | 74.050 | 320,964 |
| 2024-04-25 | 69.500 | 71.500 | 69.000 | 70.800 | 70.800 | 332,749 |
| 2024-04-24 | 71.200 | 72.100 | 69.900 | 70.000 | 70.000 | 295,801 |
| 2024-04-23 | 68.000 | 70.200 | 67.400 | 70.150 | 70.150 | 189,578 |
| 2024-04-22 | 67.200 | 68.900 | 66.950 | 67.300 | 67.300 | 323,630 |
| 2024-04-19 | 71.200 | 71.200 | 66.700 | 66.700 | 66.700 | 274,689 |
| 2024-04-18 | 70.000 | 71.750 | 69.550 | 69.700 | 69.700 | 126,477 |
| 2024-04-17 | 69.900 | 71.500 | 69.150 | 70.650 | 70.650 | 139,479 |
| 2024-04-16 | 70.550 | 70.700 | 69.200 | 70.050 | 70.050 | 260,777 |
| 2024-04-15 | 75.600 | 75.650 | 71.300 | 71.300 | 71.300 | 280,504 |
| 2024-04-12 | 76.000 | 77.950 | 76.000 | 76.400 | 76.400 | 233,147 |
| 2024-04-11 | 76.050 | 77.000 | 74.750 | 76.050 | 76.050 | 290,527 |
| 2024-04-10 | 78.450 | 79.350 | 74.850 | 75.500 | 75.500 | 317,842 |
| 2024-04-09 | 74.000 | 79.300 | 74.000 | 78.450 | 78.450 | 334,157 |
| 2024-04-08 | 74.000 | 76.000 | 73.350 | 75.250 | 75.250 | 159,108 |
| 2024-04-05 | 72.800 | 75.100 | 71.700 | 73.350 | 73.350 | 381,005 |
| 2024-04-04 | 69.950 | 73.150 | 69.750 | 73.150 | 73.150 | 258,453 |
| 2024-04-03 | 71.000 | 71.750 | 68.200 | 68.650 | 68.650 | 594,226 |
| 2024-04-02 | 69.650 | 72.750 | 69.650 | 72.150 | 72.150 | 242,465 |
| 2024-03-27 | 72.350 | 72.850 | 71.050 | 72.150 | 72.150 | 69,695 |
| 2024-03-26 | 71.500 | 73.200 | 71.500 | 72.350 | 72.350 | 155,948 |
| 2024-03-25 | 72.750 | 73.550 | 72.150 | 73.000 | 73.000 | 97,554 |
| 2024-03-22 | 72.100 | 73.950 | 72.000 | 73.600 | 73.600 | 169,667 |
| 2024-03-21 | 72.450 | 74.500 | 71.000 | 72.100 | 72.100 | 780,773 |
| 2024-03-20 | 68.500 | 71.250 | 68.500 | 71.000 | 71.000 | 293,006 |
| 2024-03-19 | 67.000 | 69.000 | 66.600 | 68.850 | 68.850 | 191,908 |
| 2024-03-18 | 67.000 | 67.550 | 65.750 | 66.850 | 66.850 | 234,741 |
| 2024-03-15 | 68.900 | 70.250 | 67.600 | 67.750 | 67.750 | 630,121 |
| 2024-03-14 | 64.000 | 70.600 | 64.000 | 69.200 | 69.200 | 820,619 |
| 2024-03-13 | 64.650 | 64.700 | 63.650 | 64.250 | 64.250 | 222,274 |
| 2024-03-12 | 65.000 | 65.900 | 64.050 | 64.400 | 64.400 | 287,804 |
| 2024-03-11 | 67.500 | 68.900 | 64.550 | 64.650 | 64.650 | 293,989 |
| 2024-03-08 | 67.700 | 69.600 | 67.100 | 68.200 | 68.200 | 256,259 |
| 2024-03-07 | 66.700 | 69.350 | 65.750 | 67.750 | 67.750 | 292,332 |
| 2024-03-06 | 68.000 | 69.300 | 66.500 | 66.500 | 66.500 | 438,360 |
| 2024-03-05 | 67.000 | 68.450 | 66.500 | 68.000 | 68.000 | 131,155 |
| 2024-03-04 | 67.500 | 68.700 | 67.300 | 67.700 | 67.700 | 315,724 |
| 2024-03-01 | 66.100 | 68.550 | 66.100 | 67.450 | 67.450 | 318,530 |
| 2024-02-29 | 63.900 | 66.200 | 63.900 | 65.650 | 65.650 | 451,036 |
| 2024-02-28 | 65.000 | 65.300 | 63.600 | 64.150 | 64.150 | 308,883 |
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.