Scatec Solar OL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	82.120	82.220	78.480	79.860	77.766	319,131
2022-12-19	81.060	83.160	80.580	82.960	80.785	280,846
2022-12-16	83.340	83.580	80.420	81.040	78.915	558,507
2022-12-15	88.680	89.240	83.940	84.720	82.499	365,614
2022-12-14	88.440	90.200	88.240	89.480	87.134	202,834
2022-12-13	85.360	89.680	84.420	89.240	86.901	438,204
2022-12-12	84.540	86.380	82.780	85.600	83.356	187,257
2022-12-09	83.660	85.080	83.340	84.960	82.733	224,151
2022-12-08	83.040	83.660	81.840	83.660	81.467	223,102
2022-12-07	83.700	83.700	82.320	82.980	80.805	216,909
2022-12-06	85.680	86.200	83.280	84.340	82.129	389,599
2022-12-05	86.300	88.700	86.300	88.400	86.083	146,892
2022-12-02	89.140	89.140	85.380	87.360	85.070	254,229
2022-12-01	87.000	90.220	87.000	89.340	86.998	354,917
2022-11-30	83.480	86.560	82.780	86.220	83.960	691,651
2022-11-29	82.100	83.160	81.600	82.120	79.967	303,826
2022-11-28	82.000	82.300	80.680	81.520	79.383	246,875
2022-11-25	86.680	86.680	82.100	83.160	80.980	321,877
2022-11-24	83.500	86.480	82.800	85.700	83.453	295,313
2022-11-23	84.340	84.340	81.580	83.000	80.824	210,563
2022-11-22	84.720	85.680	83.540	83.540	81.350	199,976
2022-11-21	88.320	88.320	84.800	85.620	83.375	200,710
2022-11-18	88.580	89.040	86.900	88.320	86.005	242,407
2022-11-17	90.300	90.300	86.740	88.280	85.966	431,725
2022-11-16	92.400	92.400	88.220	88.220	85.907	508,673
2022-11-15	89.520	92.800	88.700	91.840	89.432	307,481
2022-11-14	90.900	90.900	87.740	88.840	86.511	256,439
2022-11-11	92.980	93.400	89.100	90.020	87.660	492,520
2022-11-10	84.000	92.260	81.000	92.100	89.686	1,109,388
2022-11-09	84.020	85.400	82.020	82.320	80.162	282,681
2022-11-08	83.000	83.800	81.860	83.780	81.584	287,920
2022-11-07	82.300	85.140	82.000	84.000	81.798	610,646
2022-11-04	84.800	85.920	82.240	82.380	80.220	505,732
2022-11-03	82.960	87.540	80.420	83.980	81.778	1,249,026
2022-11-02	76.120	76.620	74.300	75.380	73.404	505,607
2022-11-01	74.400	77.460	74.260	75.640	73.657	548,538
2022-10-31	72.940	73.680	71.400	73.600	71.671	399,430
2022-10-28	72.720	73.060	70.660	72.160	70.268	397,801
2022-10-27	72.600	73.300	70.520	73.100	71.184	351,893
2022-10-26	71.100	72.800	70.200	71.940	70.054	489,664
2022-10-25	68.880	71.000	66.760	70.480	68.632	443,017
2022-10-24	71.140	71.160	64.400	68.620	66.821	998,671
2022-10-21	73.000	73.080	70.300	71.860	69.976	2,015,679
2022-10-20	73.600	73.600	70.980	73.360	71.437	267,036
2022-10-19	74.660	74.700	72.200	73.200	71.281	344,378
2022-10-18	73.800	75.560	73.220	75.440	73.462	479,646
2022-10-17	72.500	74.420	70.560	73.940	72.002	638,987
2022-10-14	73.000	74.720	72.000	72.940	71.028	444,969
2022-10-13	71.000	72.460	68.880	70.860	69.002	444,218
2022-10-12	70.500	70.500	68.360	70.340	68.496	478,675
2022-10-11	72.000	73.140	69.700	69.760	67.931	481,568
2022-10-10	75.600	75.600	73.000	73.240	71.320	274,018
2022-10-07	74.260	78.280	73.520	76.000	74.008	362,036
2022-10-06	77.520	77.840	74.540	75.420	73.443	510,199
2022-10-05	82.680	82.680	76.660	77.400	75.371	318,128
2022-10-04	79.880	83.220	79.000	80.320	78.214	592,907
2022-10-03	73.460	79.000	72.260	79.000	76.929	765,475
2022-09-30	81.000	81.560	71.680	74.960	72.995	2,114,142
2022-09-29	85.800	85.840	81.500	82.280	80.123	612,308
2022-09-28	84.700	86.080	80.560	84.760	82.538	397,559

← NewerPage 17 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.