Scatec Solar OL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	91.020	91.600	87.400	89.560	87.212	399,543
2022-07-04	89.520	91.560	89.500	91.120	88.731	213,790
2022-07-01	84.000	90.680	83.840	90.020	87.660	533,333
2022-06-30	85.900	86.080	83.580	84.660	82.441	388,972
2022-06-29	92.300	92.300	86.340	86.580	84.310	494,731
2022-06-28	92.260	93.200	91.340	92.320	89.900	255,323
2022-06-27	92.460	93.500	90.260	91.840	89.432	354,703
2022-06-24	90.100	92.760	89.880	92.500	90.075	398,290
2022-06-23	90.540	91.480	88.100	89.520	87.173	330,353
2022-06-22	90.500	90.780	87.680	90.660	88.283	258,965
2022-06-21	90.000	91.080	89.120	90.920	88.536	339,471
2022-06-20	85.880	89.760	85.000	89.420	87.076	404,795
2022-06-17	82.000	86.500	81.800	86.000	83.745	954,111
2022-06-16	85.200	85.800	81.600	81.840	79.695	630,498
2022-06-15	81.020	84.360	79.920	84.320	82.109	585,769
2022-06-14	84.440	85.520	79.400	80.460	78.351	1,259,173
2022-06-13	86.180	86.300	83.000	83.980	81.778	579,869
2022-06-10	88.140	88.900	86.900	87.560	85.265	600,676
2022-06-09	91.640	92.680	88.640	89.360	87.017	657,932
2022-06-08	91.400	92.420	89.620	90.660	88.283	588,733
2022-06-07	94.860	94.860	89.320	91.920	89.510	886,588
2022-06-03	93.180	96.000	92.760	95.160	92.665	768,669
2022-06-02	92.800	93.260	91.340	92.200	89.783	550,057
2022-06-01	95.800	95.800	91.160	92.340	89.919	567,823
2022-05-31	95.500	95.600	92.700	95.000	92.510	697,495
2022-05-30	95.900	97.500	94.380	95.040	92.548	524,162
2022-05-27	93.520	94.880	93.240	94.780	92.295	488,393
2022-05-25	93.620	94.200	92.280	93.280	90.835	556,901
2022-05-24	95.800	95.800	92.220	92.760	90.328	537,065
2022-05-23	95.900	97.400	95.360	96.040	93.522	441,867
2022-05-20	94.240	95.860	93.320	94.440	91.964	855,500
2022-05-19	91.800	94.120	91.080	93.840	91.380	581,854
2022-05-18	92.520	94.800	91.860	93.900	91.438	806,370
2022-05-16	90.620	92.760	89.500	90.120	87.757	598,396
2022-05-13	88.700	90.240	87.700	90.220	87.855	953,949
2022-05-12	90.600	90.600	86.020	87.300	85.011	1,042,953
2022-05-11	96.000	96.000	91.560	91.700	89.296	975,405
2022-05-10	91.940	94.900	89.800	94.440	91.964	966,935
2022-05-09	91.640	96.440	88.640	92.000	89.588	1,339,279
2022-05-06	98.880	99.900	89.480	91.940	89.530	3,678,210
2022-05-05	114.15	117.00	111.00	111.60	108.67	494,912
2022-05-04	111.00	113.50	110.20	112.25	109.31	549,718
2022-05-03	109.30	110.30	106.95	109.30	106.43	531,959
2022-05-02	112.30	112.30	105.30	108.70	105.85	719,243
2022-04-29	119.20	119.20	112.80	115.50	112.47	624,713
2022-04-28	117.00	119.40	116.55	117.70	112.14	261,398
2022-04-27	116.00	117.55	114.75	116.20	110.71	436,380
2022-04-26	120.10	120.20	116.60	117.00	111.47	536,277
2022-04-25	119.50	121.50	116.95	119.40	113.76	395,583
2022-04-22	121.90	122.45	119.75	122.10	116.33	593,922
2022-04-21	126.75	128.60	125.00	125.05	119.14	225,235
2022-04-20	127.00	128.55	123.80	126.55	120.57	388,892
2022-04-19	129.80	129.90	124.40	126.55	120.57	369,827
2022-04-13	129.50	129.95	127.15	129.70	123.57	169,012
2022-04-12	131.55	133.30	127.35	129.45	123.34	340,063
2022-04-11	138.50	138.50	130.85	132.50	126.24	399,259
2022-04-08	139.95	140.75	136.15	137.65	131.15	216,843
2022-04-07	139.45	141.50	137.90	138.25	131.72	313,383
2022-04-06	142.00	142.00	135.50	138.70	132.15	378,799
2022-04-05	137.00	143.30	135.80	142.55	135.82	591,885

← NewerPage 19 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.