Scatec Solar OL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	71.950	73.400	70.850	71.050	71.050	1,415,886
2023-06-15	72.400	73.050	70.600	71.350	71.350	185,074
2023-06-14	71.100	72.850	69.750	71.900	71.900	310,655
2023-06-13	74.850	75.500	71.000	71.550	71.550	464,404
2023-06-12	77.000	77.450	74.350	74.700	74.700	393,994
2023-06-09	75.600	78.650	75.400	77.700	77.700	219,884
2023-06-08	76.200	77.200	75.900	76.100	76.100	113,830
2023-06-07	76.650	76.900	75.000	76.700	76.700	180,896
2023-06-06	76.600	77.200	75.300	76.150	76.150	182,869
2023-06-05	75.100	76.850	73.850	76.450	76.450	260,954
2023-06-02	75.000	76.700	74.000	75.200	75.200	189,474
2023-06-01	74.000	75.250	73.000	73.800	73.800	167,561
2023-05-31	74.200	75.300	72.250	74.200	74.200	645,728
2023-05-30	72.350	74.700	72.350	74.250	74.250	204,932
2023-05-26	72.550	73.650	71.500	72.300	72.300	208,971
2023-05-25	74.000	74.300	72.050	72.700	72.700	184,310
2023-05-24	73.800	73.800	72.150	73.650	73.650	240,151
2023-05-23	73.900	74.000	72.700	73.950	73.950	140,337
2023-05-22	75.250	75.300	73.000	73.900	73.900	199,001
2023-05-19	76.650	76.650	74.350	76.150	76.150	248,409
2023-05-16	74.000	76.350	74.000	75.500	75.500	310,663
2023-05-15	72.300	74.850	72.300	74.400	74.400	212,291
2023-05-12	72.200	74.000	70.700	73.400	73.400	216,857
2023-05-11	72.300	72.550	70.700	71.950	71.950	238,286
2023-05-10	69.000	72.000	68.300	71.550	71.550	275,368
2023-05-09	72.400	72.400	68.500	69.000	69.000	338,101
2023-05-08	75.050	75.500	72.200	72.400	72.400	311,795
2023-05-05	71.850	77.950	69.950	75.650	75.650	1,338,411
2023-05-04	66.500	67.900	64.600	67.200	67.200	322,657
2023-05-03	68.100	68.150	66.000	66.450	66.450	225,530
2023-05-02	69.100	69.900	67.800	68.100	68.100	206,068
2023-04-28	70.000	70.000	67.800	69.500	69.500	262,229
2023-04-27	67.500	69.450	66.400	69.000	69.000	252,328
2023-04-26	68.150	68.650	67.300	67.300	67.300	236,942
2023-04-25	69.000	69.250	67.550	67.650	67.650	213,052
2023-04-24	69.600	70.650	69.300	69.600	69.600	99,837
2023-04-21	68.000	69.700	67.650	69.600	69.600	471,418
2023-04-20	71.150	71.400	66.600	67.950	67.950	315,688
2023-04-19	72.000	72.100	69.700	71.150	71.150	239,727
2023-04-18	75.950	76.100	73.350	74.000	72.060	359,439
2023-04-17	78.000	78.750	75.600	75.900	73.910	359,334
2023-04-14	77.000	79.400	76.900	77.850	75.809	476,070
2023-04-13	77.800	78.450	76.350	76.800	74.787	323,604
2023-04-12	75.800	78.100	75.700	77.850	75.809	492,914
2023-04-11	73.450	75.450	73.150	75.050	73.083	573,613
2023-04-05	73.250	74.450	72.350	73.150	71.232	165,302
2023-04-04	70.500	73.950	70.450	73.250	71.330	443,778
2023-04-03	70.000	70.800	69.050	70.600	68.749	346,482
2023-03-31	66.200	69.720	64.580	69.480	67.659	809,133
2023-03-30	63.820	66.100	63.580	65.840	64.114	468,675
2023-03-29	63.000	63.660	62.260	63.320	61.660	253,745
2023-03-28	63.560	63.560	61.760	62.700	61.056	255,789
2023-03-27	64.000	64.000	62.780	63.420	61.757	192,545
2023-03-24	64.700	64.700	63.100	63.320	61.660	256,325
2023-03-23	65.000	65.220	64.060	64.880	63.179	221,455
2023-03-22	65.500	65.580	64.220	65.220	63.510	287,178
2023-03-21	65.040	65.220	63.580	65.020	63.315	378,123
2023-03-20	64.000	65.340	62.660	65.040	63.335	386,731
2023-03-17	68.500	70.040	64.220	65.160	63.452	1,171,398
2023-03-16	67.960	68.340	64.560	67.840	66.062	6,423,503

← NewerPage 15 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.