Scatec Solar OL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	138.55	140.60	137.75	138.75	132.20	454,457
2022-01-10	141.05	141.65	137.00	137.00	130.53	439,223
2022-01-07	143.30	143.30	137.65	139.80	133.20	1,018,815
2022-01-06	149.75	150.60	142.75	142.75	136.01	858,211
2022-01-05	158.00	158.30	152.05	153.60	146.35	535,056
2022-01-04	157.40	162.35	157.25	157.80	150.35	470,045
2022-01-03	153.00	158.80	152.55	156.20	148.82	537,855
2021-12-30	148.80	152.80	147.80	152.75	145.54	292,130
2021-12-29	151.70	152.15	148.25	148.80	141.77	292,792
2021-12-28	157.80	157.80	151.30	152.15	144.96	954,019
2021-12-27	152.95	157.65	152.15	157.05	149.63	311,980
2021-12-23	155.00	156.55	153.55	154.20	146.92	233,164
2021-12-22	153.35	155.90	151.65	154.25	146.96	676,158
2021-12-21	149.10	154.00	147.60	151.65	144.49	622,719
2021-12-20	143.75	148.55	142.15	147.85	140.87	426,509
2021-12-17	146.45	152.00	144.30	147.10	140.15	970,428
2021-12-16	144.00	153.85	143.25	145.90	139.01	1,040,526
2021-12-15	140.05	144.50	138.90	139.45	132.86	428,662
2021-12-14	140.50	144.55	139.75	140.25	133.63	789,542
2021-12-13	143.40	146.90	141.10	141.10	134.44	484,108
2021-12-10	147.70	147.70	143.00	143.00	136.25	425,495
2021-12-09	150.00	150.05	146.30	147.25	140.30	394,342
2021-12-08	150.10	153.25	149.45	149.55	142.49	393,762
2021-12-07	149.15	152.80	148.70	150.65	143.53	405,301
2021-12-06	150.30	150.50	142.60	148.45	141.44	625,926
2021-12-03	152.60	156.75	149.50	150.20	143.11	404,902
2021-12-02	156.35	157.55	151.65	151.90	144.73	415,099
2021-12-01	159.40	160.10	154.55	157.70	150.25	309,062
2021-11-30	164.50	165.00	156.50	160.20	152.63	492,842
2021-11-29	160.00	166.95	159.50	164.70	156.92	254,254
2021-11-26	157.00	164.50	156.00	163.20	155.49	405,256
2021-11-25	155.35	163.00	155.25	162.50	154.83	484,022
2021-11-24	162.00	162.00	154.00	155.60	148.25	374,214
2021-11-23	160.85	160.85	155.60	160.75	153.16	513,066
2021-11-22	164.60	165.40	161.30	162.25	154.59	390,443
2021-11-19	172.55	172.60	163.50	164.10	156.35	583,544
2021-11-18	175.30	176.90	170.60	171.25	163.16	480,865
2021-11-17	171.20	175.60	169.25	175.25	166.97	460,683
2021-11-16	167.00	174.90	165.50	171.00	162.92	939,015
2021-11-15	165.00	165.05	161.05	162.60	154.92	339,886
2021-11-12	162.80	167.80	161.50	166.30	158.45	366,360
2021-11-11	163.00	163.50	161.40	162.55	154.87	230,407
2021-11-10	164.10	164.60	160.35	164.60	156.83	258,208
2021-11-09	165.05	167.65	162.95	164.25	156.49	276,302
2021-11-08	165.20	166.20	163.35	166.20	158.35	254,098
2021-11-05	166.80	166.80	161.50	166.40	158.54	261,425
2021-11-04	163.40	166.70	159.55	166.25	158.40	476,071
2021-11-03	166.95	167.30	159.15	162.35	154.68	602,314
2021-11-02	172.35	172.35	166.00	168.10	160.16	567,591
2021-11-01	164.45	172.00	164.30	171.50	163.40	443,908
2021-10-29	174.00	176.60	162.85	166.10	158.26	957,234
2021-10-28	166.95	169.60	162.30	169.60	161.59	553,056
2021-10-27	162.10	166.25	160.95	166.25	158.40	468,294
2021-10-26	161.70	163.70	160.80	162.00	154.35	235,287
2021-10-25	165.60	166.00	159.15	161.50	153.87	369,924
2021-10-22	166.95	166.95	162.20	166.85	158.97	431,568
2021-10-21	162.80	166.75	158.55	165.80	157.97	511,188
2021-10-20	159.05	163.40	157.20	160.50	152.92	694,050
2021-10-19	151.25	157.40	151.10	156.20	148.82	624,748
2021-10-18	151.00	155.00	149.55	150.10	143.01	503,350

← NewerPage 21 of 22 · 1,262 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.