Scatec Solar OL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	67.700	68.500	67.250	67.700	67.700	158,870
2023-09-07	67.400	68.700	66.750	67.500	67.500	280,825
2023-09-06	67.300	68.500	67.150	67.150	67.150	238,050
2023-09-05	69.450	69.450	67.150	67.500	67.500	364,274
2023-09-04	69.800	70.500	69.250	69.500	69.500	189,669
2023-09-01	70.950	70.950	69.650	69.900	69.900	215,634
2023-08-31	71.500	72.550	71.000	71.000	71.000	433,285
2023-08-30	72.400	72.950	71.450	71.650	71.650	219,833
2023-08-29	73.300	74.500	71.600	72.350	72.350	257,313
2023-08-28	72.400	74.950	72.400	73.650	73.650	194,835
2023-08-25	73.000	73.650	70.650	73.450	73.450	306,825
2023-08-24	73.500	75.200	73.150	74.000	74.000	209,503
2023-08-23	71.250	73.450	70.700	73.350	73.350	370,809
2023-08-22	73.350	73.350	69.900	71.250	71.250	705,204
2023-08-21	76.000	77.350	73.100	73.100	73.100	511,145
2023-08-18	80.600	82.450	74.750	76.500	76.500	1,216,104
2023-08-17	78.200	78.850	77.250	77.850	77.850	203,716
2023-08-16	78.450	79.750	78.100	78.650	78.650	102,414
2023-08-15	78.550	80.350	78.450	78.950	78.950	215,222
2023-08-14	81.000	81.200	77.700	78.550	78.550	273,185
2023-08-11	80.500	81.450	79.850	81.400	81.400	152,124
2023-08-10	80.350	81.300	79.650	80.450	80.450	156,720
2023-08-09	80.000	81.350	79.800	80.500	80.500	200,465
2023-08-08	78.300	79.750	77.000	79.650	79.650	296,860
2023-08-07	79.550	79.700	78.300	78.450	78.450	128,674
2023-08-04	81.000	82.250	79.650	79.800	79.800	173,504
2023-08-03	82.500	83.000	80.350	80.750	80.750	260,222
2023-08-02	84.000	84.750	82.800	83.100	83.100	246,055
2023-08-01	84.450	85.400	84.200	85.150	85.150	84,773
2023-07-31	83.350	85.000	82.300	84.600	84.600	180,698
2023-07-28	82.650	84.000	81.150	82.750	82.750	126,471
2023-07-27	85.000	85.400	82.900	83.150	83.150	107,104
2023-07-26	85.100	85.350	84.000	85.100	85.100	148,187
2023-07-25	84.900	85.250	82.500	85.150	85.150	243,937
2023-07-24	83.150	85.500	82.300	84.800	84.800	138,370
2023-07-21	83.800	83.800	82.700	83.200	83.200	900,060
2023-07-20	82.000	84.350	81.700	83.600	83.600	227,172
2023-07-19	77.800	82.100	77.400	82.050	82.050	403,526
2023-07-18	74.000	77.800	73.050	77.800	77.800	213,172
2023-07-17	78.450	78.450	74.050	74.750	74.750	205,819
2023-07-14	76.350	78.900	76.000	78.900	78.900	309,721
2023-07-13	76.050	76.800	75.150	76.750	76.750	219,645
2023-07-12	74.650	76.950	73.350	76.150	76.150	221,257
2023-07-11	74.000	77.050	73.700	73.700	73.700	274,926
2023-07-10	73.500	75.250	73.500	74.950	74.950	202,718
2023-07-07	71.400	75.050	69.000	74.500	74.500	668,251
2023-07-06	71.600	71.650	68.150	68.150	68.150	156,822
2023-07-05	72.500	73.200	71.800	71.800	71.800	197,932
2023-07-04	71.350	73.850	71.350	73.300	73.300	109,863
2023-07-03	71.500	72.200	70.800	71.500	71.500	98,457
2023-06-30	69.150	70.900	68.700	70.300	70.300	197,677
2023-06-29	68.500	69.100	67.850	68.150	68.150	87,177
2023-06-28	67.500	69.000	67.200	69.000	69.000	126,771
2023-06-27	67.000	68.700	66.000	68.000	68.000	152,900
2023-06-26	67.950	69.000	67.000	68.150	68.150	174,859
2023-06-23	69.850	69.850	67.250	67.650	67.650	207,834
2023-06-22	70.850	70.850	69.600	69.950	69.950	217,638
2023-06-21	74.400	74.500	71.100	71.100	71.100	346,230
2023-06-20	72.050	74.850	72.050	74.400	74.400	233,860
2023-06-19	72.500	75.000	71.700	72.700	72.700	270,917

← NewerPage 14 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.