Scatec Solar OL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	71.050	72.450	70.000	71.300	71.300	293,794
2023-11-30	70.700	72.700	70.450	71.650	71.650	382,877
2023-11-29	68.000	71.050	68.000	70.350	70.350	241,436
2023-11-28	69.250	69.250	67.500	67.850	67.850	212,220
2023-11-27	68.250	70.100	68.150	69.150	69.150	341,155
2023-11-24	67.800	68.350	67.450	68.250	68.250	131,506
2023-11-23	67.550	68.450	67.400	68.250	68.250	150,807
2023-11-22	66.150	67.550	65.950	67.550	67.550	257,082
2023-11-21	68.100	68.800	65.900	66.150	66.150	217,193
2023-11-20	68.100	68.600	67.000	68.000	68.000	132,972
2023-11-17	67.850	69.300	67.800	68.450	68.450	173,808
2023-11-16	66.250	68.800	66.250	68.100	68.100	431,763
2023-11-15	66.700	68.300	65.450	66.400	66.400	542,396
2023-11-14	61.700	66.400	61.700	66.400	66.400	286,218
2023-11-13	62.200	63.000	61.800	62.550	62.550	137,424
2023-11-10	63.150	63.400	62.250	62.250	62.250	372,489
2023-11-09	64.200	65.050	63.450	63.900	63.900	213,430
2023-11-08	64.200	65.450	63.400	64.550	64.550	478,254
2023-11-07	65.000	66.850	63.800	65.100	65.100	522,405
2023-11-06	68.800	68.900	66.200	66.200	66.200	419,058
2023-11-03	65.500	69.450	65.500	68.600	68.600	793,303
2023-11-02	60.500	66.000	60.500	64.600	64.600	1,612,042
2023-11-01	56.450	57.450	55.100	55.550	55.550	408,566
2023-10-31	57.100	57.100	56.000	56.300	56.300	483,222
2023-10-30	58.300	58.300	56.000	56.600	56.600	343,625
2023-10-27	57.900	58.900	57.750	57.750	57.750	179,772
2023-10-26	57.000	58.450	57.000	57.500	57.500	252,894
2023-10-25	59.300	59.350	57.450	57.450	57.450	201,007
2023-10-24	56.000	59.500	55.900	59.300	59.300	302,958
2023-10-23	58.600	58.600	55.200	55.850	55.850	420,772
2023-10-20	58.300	60.200	56.700	58.850	58.850	3,049,447
2023-10-19	57.750	60.400	57.750	60.400	60.400	552,242
2023-10-18	58.750	59.150	58.000	58.700	58.700	236,589
2023-10-17	57.000	59.500	57.000	59.000	59.000	408,604
2023-10-16	55.400	57.350	55.050	57.350	57.350	496,837
2023-10-13	56.450	56.900	55.450	56.100	56.100	515,971
2023-10-12	59.500	59.600	57.000	57.000	57.000	528,794
2023-10-11	57.400	59.450	56.900	59.000	59.000	686,249
2023-10-10	54.500	57.000	54.500	57.000	57.000	439,159
2023-10-09	52.750	55.250	52.550	55.000	55.000	476,452
2023-10-06	55.500	55.500	52.500	52.850	52.850	858,780
2023-10-05	57.700	58.250	55.700	55.900	55.900	572,250
2023-10-04	57.950	58.500	57.350	57.700	57.700	562,504
2023-10-03	60.300	60.700	58.100	58.200	58.200	628,911
2023-10-02	63.150	63.850	60.850	60.850	60.850	289,966
2023-09-29	61.700	63.650	61.700	63.000	63.000	298,939
2023-09-28	60.650	62.700	59.250	61.700	61.700	818,831
2023-09-27	61.550	62.300	60.800	60.950	60.950	400,200
2023-09-26	62.500	62.700	61.350	61.500	61.500	342,984
2023-09-25	65.800	66.000	62.300	62.800	62.800	544,066
2023-09-22	65.900	66.500	64.900	66.500	66.500	291,369
2023-09-21	68.000	68.350	66.050	66.050	66.050	274,581
2023-09-20	68.000	69.600	68.000	68.600	68.600	253,457
2023-09-19	67.600	68.350	67.350	68.250	68.250	176,423
2023-09-18	67.550	68.950	67.550	67.950	67.950	199,038
2023-09-15	69.000	69.350	67.400	67.600	67.600	320,719
2023-09-14	66.500	68.700	66.500	68.700	68.700	211,449
2023-09-13	68.000	68.000	66.550	66.950	66.950	210,681
2023-09-12	68.650	69.550	67.700	68.200	68.200	245,029
2023-09-11	67.950	68.550	67.350	68.350	68.350	184,867

← NewerPage 13 of 21 · 1,257 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.