Scatec Solar OL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	66.100	67.100	63.780	64.180	62.497	282,589
2023-03-14	64.300	66.920	64.200	66.680	64.932	424,227
2023-03-13	64.640	65.380	62.900	64.520	62.829	384,829
2023-03-10	64.220	65.180	64.140	64.300	62.614	259,928
2023-03-09	65.600	65.860	64.520	65.740	64.017	355,338
2023-03-08	67.000	67.000	65.560	65.920	64.192	434,739
2023-03-07	68.500	69.140	67.200	67.220	65.458	277,930
2023-03-06	70.200	70.660	67.860	68.760	66.957	345,991
2023-03-03	69.480	70.420	68.940	70.200	68.360	231,450
2023-03-02	69.480	69.700	68.220	68.940	67.133	374,766
2023-03-01	70.340	70.820	69.280	69.660	67.834	305,143
2023-02-28	70.340	70.940	69.200	70.360	68.515	326,140
2023-02-27	69.540	70.760	69.140	70.660	68.808	170,983
2023-02-24	71.540	72.000	69.360	69.520	67.697	209,716
2023-02-23	71.000	73.400	70.400	72.160	70.268	233,903
2023-02-22	71.900	71.900	69.820	71.140	69.275	253,584
2023-02-21	72.060	72.500	70.860	72.120	70.229	357,924
2023-02-20	71.240	73.040	71.140	72.940	71.028	365,126
2023-02-17	70.000	71.380	69.420	71.160	69.295	401,036
2023-02-16	71.640	72.060	70.100	70.780	68.924	490,999
2023-02-15	72.660	73.300	71.260	71.260	69.392	387,135
2023-02-14	76.660	76.760	72.960	73.760	71.826	487,355
2023-02-13	78.060	78.060	75.500	76.660	74.650	242,759
2023-02-10	80.560	80.560	77.400	77.680	75.644	365,821
2023-02-09	81.500	83.300	79.880	81.180	79.052	373,366
2023-02-08	80.700	82.180	80.400	81.640	79.500	353,077
2023-02-07	82.380	82.380	75.200	80.040	77.942	823,755
2023-02-06	84.560	84.820	79.960	81.120	78.993	742,628
2023-02-03	85.740	85.740	80.940	83.340	81.155	702,543
2023-02-02	84.640	89.340	84.640	88.180	85.868	639,748
2023-02-01	82.820	84.160	82.200	82.600	80.435	256,426
2023-01-31	81.600	82.500	80.900	80.900	78.779	220,023
2023-01-30	84.260	84.500	81.220	82.000	79.850	289,607
2023-01-27	85.520	85.520	84.000	85.140	82.908	154,017
2023-01-26	85.260	86.080	84.840	85.240	83.005	126,007
2023-01-25	85.100	85.100	82.800	84.440	82.226	141,526
2023-01-24	86.020	86.020	84.020	84.900	82.674	197,466
2023-01-23	84.120	86.120	83.800	85.800	83.551	232,202
2023-01-20	81.220	84.100	80.140	82.580	80.415	2,031,429
2023-01-19	83.900	83.900	80.960	81.200	79.071	364,859
2023-01-18	86.480	86.800	83.500	84.840	82.616	230,030
2023-01-17	86.900	87.500	83.880	87.300	85.011	218,734
2023-01-16	87.000	88.740	86.600	87.300	85.011	277,852
2023-01-13	84.980	86.500	84.500	86.040	83.784	268,747
2023-01-12	83.580	85.220	82.520	84.260	82.051	289,636
2023-01-11	82.400	83.920	81.760	83.640	81.447	245,799
2023-01-10	83.640	83.640	80.800	81.540	79.402	175,937
2023-01-09	81.600	84.400	81.200	84.100	81.895	208,500
2023-01-06	77.500	81.180	76.200	81.020	78.896	333,689
2023-01-05	79.060	79.400	76.820	76.820	74.806	196,597
2023-01-04	80.600	80.600	77.340	79.060	76.987	304,547
2023-01-03	80.440	82.120	79.300	79.760	77.669	266,271
2023-01-02	79.360	81.040	79.200	79.580	77.494	96,928
2022-12-30	79.160	79.780	77.740	78.600	76.539	215,604
2022-12-29	77.220	79.420	75.780	79.360	77.280	266,721
2022-12-28	79.180	79.260	77.000	77.820	75.780	240,569
2022-12-27	80.000	81.420	79.440	79.440	77.357	157,526
2022-12-23	79.760	81.120	79.060	80.920	78.799	216,397
2022-12-22	81.020	82.540	79.340	80.040	77.942	274,733
2022-12-21	79.940	82.120	79.560	81.380	79.247	315,908

← NewerPage 16 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.