Scatec Solar OL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	102.30	103.40	102.30	102.90	102.90	144,205
2025-08-07	104.90	104.90	102.20	102.60	102.60	174,290
2025-08-06	102.60	103.50	100.90	103.50	103.50	269,731
2025-08-05	101.90	103.60	101.80	102.40	102.40	215,123
2025-08-04	100.50	102.20	99.000	100.70	100.70	314,235
2025-08-01	103.00	104.50	102.20	102.20	102.20	235,846
2025-07-31	102.40	103.80	101.50	102.90	102.90	255,778
2025-07-30	103.80	104.20	100.70	101.30	101.30	220,061
2025-07-29	103.60	105.20	103.40	103.80	103.80	133,028
2025-07-28	105.70	106.40	103.40	103.60	103.60	164,164
2025-07-25	105.50	105.90	104.60	105.00	105.00	161,770
2025-07-24	105.00	105.90	104.80	105.20	105.20	199,683
2025-07-23	106.50	106.60	102.70	104.60	104.60	563,099
2025-07-22	101.60	103.80	101.10	102.90	102.90	166,431
2025-07-21	100.00	101.60	99.600	101.60	101.60	142,552
2025-07-18	99.050	100.10	98.650	100.00	100.00	118,877
2025-07-17	98.300	98.900	97.500	98.900	98.900	232,962
2025-07-16	97.900	98.850	97.200	98.100	98.100	135,589
2025-07-15	98.300	98.650	97.550	98.450	98.450	144,975
2025-07-14	98.150	99.000	97.700	98.350	98.350	172,858
2025-07-11	98.700	98.700	97.650	98.350	98.350	204,389
2025-07-10	98.300	99.350	97.300	98.700	98.700	140,241
2025-07-09	96.750	98.700	96.450	97.900	97.900	175,684
2025-07-08	97.850	98.000	96.250	96.750	96.750	153,000
2025-07-07	98.450	99.250	97.200	97.850	97.850	294,945
2025-07-04	97.400	98.250	96.450	98.250	98.250	236,230
2025-07-03	94.200	97.450	93.750	97.200	97.200	813,111
2025-07-02	93.400	95.000	93.250	94.000	94.000	517,100
2025-07-01	93.350	93.700	92.750	93.000	93.000	226,213
2025-06-30	95.000	95.000	92.900	93.050	93.050	218,711
2025-06-27	92.250	96.000	92.250	94.000	94.000	1,417,116
2025-06-26	90.000	94.000	90.000	91.800	91.800	377,645
2025-06-25	89.900	90.500	89.400	90.000	90.000	1,439,190
2025-06-24	88.500	89.600	87.700	89.350	89.350	172,767
2025-06-23	89.500	89.500	88.000	88.150	88.150	183,078
2025-06-20	89.000	89.800	88.700	89.000	89.000	308,223
2025-06-19	88.350	90.000	87.700	89.050	89.050	401,787
2025-06-18	89.300	89.300	87.700	88.450	88.450	81,085
2025-06-17	88.300	89.550	87.100	89.000	89.000	256,397
2025-06-16	88.000	88.550	87.700	88.000	88.000	830,675
2025-06-13	86.700	88.650	86.700	87.650	87.650	356,609
2025-06-12	88.500	88.500	87.150	88.000	88.000	506,815
2025-06-11	86.800	88.450	86.400	88.000	88.000	370,031
2025-06-10	86.000	86.650	84.650	86.500	86.500	334,234
2025-06-06	84.200	86.050	84.200	85.700	85.700	216,699
2025-06-05	84.200	85.400	84.200	84.800	84.800	561,149
2025-06-04	85.000	86.250	84.500	84.800	84.800	289,772
2025-06-03	87.450	87.450	85.100	85.400	85.400	285,952
2025-06-02	87.050	88.100	86.500	86.850	86.850	473,260
2025-05-30	86.500	88.200	86.500	87.500	87.500	304,942
2025-05-28	87.800	88.500	86.350	86.500	86.500	139,525
2025-05-27	88.000	88.400	87.500	87.700	87.700	244,885
2025-05-26	87.200	87.900	86.650	87.750	87.750	135,983
2025-05-23	85.800	87.250	84.700	85.650	85.650	245,138
2025-05-22	86.800	86.800	84.900	85.900	85.900	206,905
2025-05-21	88.200	88.200	86.350	86.500	86.500	119,830
2025-05-20	86.600	88.200	86.600	87.800	87.800	499,209
2025-05-19	87.200	87.200	85.300	86.600	86.600	130,538
2025-05-16	87.600	88.100	87.100	87.450	87.450	116,344
2025-05-15	88.550	88.550	87.200	87.200	87.200	184,139

← NewerPage 6 of 21 · 1,257 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.