Scatec Solar OL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	88.100	89.200	87.600	88.200	88.200	639,005
2025-05-13	87.500	89.000	86.300	87.600	87.600	364,887
2025-05-12	86.200	87.450	85.300	87.000	87.000	586,336
2025-05-09	87.000	87.850	85.150	85.150	85.150	347,976
2025-05-08	85.550	89.150	85.000	85.900	85.900	603,311
2025-05-07	80.500	81.550	79.600	81.000	81.000	439,271
2025-05-06	80.100	81.350	79.850	80.500	80.500	234,720
2025-05-05	79.000	80.600	79.000	80.000	80.000	177,119
2025-05-02	79.050	79.700	78.650	79.700	79.700	156,812
2025-04-30	78.550	80.450	77.250	79.050	79.050	268,272
2025-04-29	80.400	80.400	79.600	79.750	79.750	149,021
2025-04-28	79.350	80.350	79.300	80.300	80.300	166,008
2025-04-25	78.700	79.150	77.900	78.900	78.900	128,119
2025-04-24	78.500	79.700	78.500	78.550	78.550	165,762
2025-04-23	80.300	80.300	77.600	78.600	78.600	204,295
2025-04-22	74.650	79.200	74.550	79.200	79.200	291,287
2025-04-16	75.400	75.700	74.900	75.050	75.050	104,879
2025-04-15	74.050	75.850	74.000	75.500	75.500	177,664
2025-04-14	73.250	74.500	72.250	74.150	74.150	188,731
2025-04-11	72.850	73.800	72.000	72.000	72.000	185,855
2025-04-10	74.600	74.750	72.250	72.250	72.250	338,832
2025-04-09	69.200	71.200	68.200	70.100	70.100	350,403
2025-04-08	72.000	73.200	70.550	72.550	72.550	283,140
2025-04-07	69.350	73.400	68.000	71.550	71.550	504,020
2025-04-04	78.000	78.350	73.200	73.300	73.300	460,206
2025-04-03	75.900	79.600	75.450	78.700	78.700	307,671
2025-04-02	77.300	78.500	76.550	76.800	76.800	223,025
2025-04-01	78.850	79.000	77.300	77.650	77.650	215,353
2025-03-31	79.300	79.950	78.450	79.000	79.000	208,994
2025-03-28	79.000	80.800	79.000	80.800	80.800	223,601
2025-03-27	79.950	80.150	79.000	79.600	79.600	90,231
2025-03-26	79.550	81.000	79.400	80.400	80.400	316,245
2025-03-25	79.650	79.950	78.500	79.500	79.500	123,371
2025-03-24	80.400	80.600	77.750	79.300	79.300	346,323
2025-03-21	83.000	83.150	79.850	80.000	80.000	786,223
2025-03-20	80.900	83.100	80.900	82.550	82.550	412,163
2025-03-19	80.400	81.150	80.100	80.900	80.900	139,016
2025-03-18	80.500	82.150	80.500	80.850	80.850	216,087
2025-03-17	79.350	80.250	79.250	80.050	80.050	185,883
2025-03-14	80.800	80.900	78.550	79.300	79.300	247,059
2025-03-13	77.100	80.150	77.100	79.300	79.300	338,137
2025-03-12	77.650	79.300	76.800	76.800	76.800	496,622
2025-03-11	74.800	77.150	74.800	76.150	76.150	218,353
2025-03-10	74.650	75.450	74.150	75.050	75.050	233,513
2025-03-07	73.500	75.100	73.050	74.850	74.850	197,160
2025-03-06	75.850	76.450	73.400	73.650	73.650	329,101
2025-03-05	75.800	76.650	74.850	75.700	75.700	324,918
2025-03-04	77.650	78.000	74.600	74.600	74.600	418,771
2025-03-03	81.500	82.000	78.750	78.800	78.800	337,737
2025-02-28	80.000	81.550	79.150	81.000	81.000	357,874
2025-02-27	81.100	82.000	79.250	80.350	80.350	299,734
2025-02-26	81.650	83.000	81.000	81.550	81.550	333,225
2025-02-25	80.000	82.250	80.000	81.100	81.100	302,241
2025-02-24	78.100	81.100	78.100	80.100	80.100	268,834
2025-02-21	77.250	78.700	77.250	78.000	78.000	252,623
2025-02-20	78.650	78.650	77.200	77.500	77.500	190,374
2025-02-19	77.000	79.250	76.700	78.400	78.400	320,390
2025-02-18	77.800	78.150	76.700	76.850	76.850	126,280
2025-02-17	77.950	78.000	77.200	77.600	77.600	123,435
2025-02-14	77.000	78.350	76.850	78.150	78.150	184,838

← NewerPage 7 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.