Scatec Solar OL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	65.000	65.300	63.600	64.150	64.150	308,883
2024-02-27	64.400	66.350	64.400	64.850	64.850	203,013
2024-02-26	66.500	67.100	64.500	64.500	64.500	336,691
2024-02-23	68.500	69.050	66.250	66.950	66.950	500,673
2024-02-22	70.050	70.900	69.600	69.600	69.600	202,221
2024-02-21	73.000	73.000	69.550	69.800	69.800	328,652
2024-02-20	72.700	72.700	71.050	72.050	72.050	124,405
2024-02-19	72.000	73.100	71.700	72.700	72.700	120,085
2024-02-16	72.800	74.250	72.150	72.450	72.450	260,019
2024-02-15	70.750	72.400	70.750	72.150	72.150	195,839
2024-02-14	70.300	70.850	69.650	70.500	70.500	140,343
2024-02-13	72.000	72.350	70.050	70.050	70.050	243,875
2024-02-12	70.850	73.000	70.100	71.550	71.550	196,069
2024-02-09	70.200	71.500	69.700	70.250	70.250	190,503
2024-02-08	69.800	71.300	69.800	70.900	70.900	191,298
2024-02-07	72.500	73.000	70.000	70.000	70.000	406,323
2024-02-06	72.400	73.650	71.200	73.000	73.000	278,410
2024-02-05	77.300	78.050	72.400	72.550	72.550	377,318
2024-02-02	79.000	80.800	76.800	77.150	77.150	415,038
2024-02-01	77.100	78.800	75.750	78.800	78.800	220,798
2024-01-31	75.650	78.600	74.550	78.600	78.600	517,593
2024-01-30	74.800	75.850	74.450	75.600	75.600	415,303
2024-01-29	77.950	78.800	73.650	73.650	73.650	390,167
2024-01-26	75.850	77.800	72.550	77.800	77.800	624,811
2024-01-25	71.500	72.800	70.800	72.350	72.350	202,523
2024-01-24	70.750	72.900	70.600	72.200	72.200	294,410
2024-01-23	67.350	70.650	66.050	70.450	70.450	272,188
2024-01-22	66.900	67.650	65.900	67.150	67.150	211,357
2024-01-19	68.450	68.750	66.600	66.750	66.750	296,408
2024-01-18	68.800	69.300	67.600	68.500	68.500	192,617
2024-01-17	70.500	70.650	68.200	68.200	68.200	331,228
2024-01-16	73.650	73.650	71.550	71.750	71.750	259,330
2024-01-15	75.150	75.150	73.200	73.850	73.850	134,085
2024-01-12	76.150	76.550	74.250	75.200	75.200	224,385
2024-01-11	74.600	77.450	74.150	76.150	76.150	387,901
2024-01-10	74.450	74.450	73.500	73.750	73.750	143,588
2024-01-09	75.000	75.000	73.300	74.450	74.450	186,555
2024-01-08	75.850	76.500	72.900	74.600	74.600	333,714
2024-01-05	74.350	74.900	73.450	74.900	74.900	226,760
2024-01-04	75.700	77.250	74.700	74.750	74.750	308,716
2024-01-03	76.950	77.150	74.550	75.650	75.650	409,772
2024-01-02	82.150	82.150	78.050	78.350	78.350	397,704
2023-12-29	81.950	82.500	81.350	82.150	82.150	150,222
2023-12-28	81.500	83.000	81.150	81.950	81.950	141,224
2023-12-27	79.000	81.900	79.000	81.650	81.650	251,286
2023-12-22	79.250	80.800	79.200	79.200	79.200	167,372
2023-12-21	77.300	80.450	77.000	80.450	80.450	318,508
2023-12-20	80.800	80.800	77.500	77.550	77.550	324,305
2023-12-19	78.550	80.250	78.550	79.900	79.900	241,584
2023-12-18	80.000	80.400	78.400	78.800	78.800	159,326
2023-12-15	79.900	80.850	78.700	78.900	78.900	596,085
2023-12-14	75.200	79.850	74.450	79.000	79.000	673,213
2023-12-13	72.300	73.550	71.950	72.950	72.950	334,574
2023-12-12	72.900	74.750	72.000	73.700	73.700	255,957
2023-12-11	77.250	77.600	74.750	75.000	75.000	337,200
2023-12-08	78.000	79.300	77.200	78.050	78.050	173,521
2023-12-07	77.350	78.150	76.600	77.650	77.650	252,761
2023-12-06	77.000	78.500	76.200	78.250	78.250	723,532
2023-12-05	73.900	76.800	72.750	76.600	76.600	393,432
2023-12-04	72.100	74.500	72.100	74.000	74.000	427,031

← NewerPage 12 of 22 · 1,261 trading daysOlder →

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.