Scatec Solar OL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	86.000	88.040	85.840	85.900	83.648	292,016
2022-09-26	87.120	88.600	84.700	85.960	83.707	338,621
2022-09-23	92.060	93.020	87.160	88.600	86.277	345,622
2022-09-22	91.480	92.980	90.900	92.000	89.588	229,322
2022-09-21	89.860	94.260	89.340	93.700	91.244	277,368
2022-09-20	93.000	94.900	90.880	90.880	88.498	237,958
2022-09-19	98.000	98.020	89.680	92.840	90.406	448,886
2022-09-16	102.00	103.95	97.780	98.980	96.385	1,046,509
2022-09-15	103.30	103.55	101.75	103.55	100.84	182,794
2022-09-14	103.80	105.50	101.60	102.50	99.813	240,464
2022-09-13	104.80	106.85	103.40	105.40	102.64	259,936
2022-09-12	105.50	106.70	103.45	104.50	101.76	197,443
2022-09-09	102.90	107.00	102.40	106.20	103.42	283,753
2022-09-08	101.50	102.20	99.320	102.20	99.521	499,433
2022-09-07	100.00	102.30	96.740	99.260	96.658	470,085
2022-09-06	99.000	102.00	99.000	99.700	97.086	189,969
2022-09-05	99.380	99.380	96.920	99.340	96.736	183,323
2022-09-02	100.60	101.25	98.020	99.500	96.892	421,419
2022-09-01	100.00	101.80	99.100	100.60	97.963	374,937
2022-08-31	98.500	101.65	97.840	101.30	98.644	356,135
2022-08-30	99.200	100.50	97.840	99.420	96.814	257,645
2022-08-29	102.45	105.30	97.120	98.300	95.723	575,949
2022-08-26	107.65	107.65	105.15	105.95	103.17	195,810
2022-08-25	105.90	107.45	105.05	106.55	103.76	228,964
2022-08-24	103.10	105.20	102.60	104.70	101.96	268,702
2022-08-23	103.00	106.40	102.45	105.25	102.49	169,837
2022-08-22	109.00	109.00	104.50	104.70	101.96	248,340
2022-08-19	107.00	109.85	105.80	107.75	104.93	192,686
2022-08-18	112.00	112.00	107.40	107.40	104.58	292,956
2022-08-17	110.00	112.05	109.05	112.00	109.06	270,744
2022-08-16	112.50	112.75	109.55	109.80	106.92	163,275
2022-08-15	110.10	112.70	109.10	112.05	109.11	245,795
2022-08-12	110.90	111.00	107.95	109.60	106.73	226,213
2022-08-11	109.10	111.30	107.05	111.10	108.19	332,359
2022-08-10	110.10	112.70	107.85	110.85	107.94	237,543
2022-08-09	114.00	114.10	110.50	110.55	107.65	326,677
2022-08-08	114.30	114.85	112.20	113.55	110.57	320,163
2022-08-05	113.30	114.30	111.20	112.35	109.40	429,906
2022-08-04	114.30	114.80	111.75	114.60	111.60	408,466
2022-08-03	114.00	116.60	113.05	113.55	110.57	323,087
2022-08-02	109.00	113.60	107.30	113.60	110.62	396,294
2022-08-01	116.80	116.80	108.60	110.65	107.75	503,554
2022-07-29	111.80	116.65	111.50	114.60	111.60	836,331
2022-07-28	103.50	110.75	103.15	109.40	106.53	742,955
2022-07-27	102.45	103.75	98.620	103.75	101.03	730,199
2022-07-26	106.50	108.55	101.15	105.15	102.39	586,969
2022-07-25	105.55	107.60	103.30	105.60	102.83	548,799
2022-07-22	101.05	105.60	98.700	104.90	102.15	429,097
2022-07-21	103.00	103.20	98.920	99.940	97.320	213,226
2022-07-20	102.00	103.00	100.05	102.15	99.472	300,642
2022-07-19	101.00	101.60	98.840	100.05	97.427	311,826
2022-07-18	98.280	100.95	97.040	100.90	98.255	375,696
2022-07-15	99.500	99.820	96.000	98.220	95.645	1,126,709
2022-07-14	100.00	100.00	95.740	96.100	93.581	329,530
2022-07-13	102.30	102.30	96.240	96.600	94.068	360,352
2022-07-12	102.50	102.50	99.860	100.20	97.573	393,716
2022-07-11	97.000	103.85	97.000	101.65	98.985	768,858
2022-07-08	98.780	98.880	95.440	96.620	94.087	360,325
2022-07-07	92.360	98.040	92.140	98.040	95.470	472,431
2022-07-06	89.600	92.180	88.420	91.620	89.218	244,480

← NewerPage 18 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.