Scatec Solar OL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	76.900	77.700	76.550	77.000	77.000	265,929
2025-02-12	78.300	78.600	76.750	76.850	76.850	273,870
2025-02-11	77.950	78.700	77.600	78.000	78.000	143,320
2025-02-10	78.000	78.750	77.400	77.950	77.950	146,165
2025-02-07	79.150	79.350	77.550	77.950	77.950	198,828
2025-02-06	79.950	82.000	79.100	79.100	79.100	327,335
2025-02-05	76.700	80.050	75.700	79.850	79.850	791,612
2025-02-04	77.300	78.450	76.550	76.700	76.700	500,211
2025-02-03	76.650	77.300	76.150	77.300	77.300	706,236
2025-01-31	76.900	82.100	73.000	79.350	79.350	1,723,044
2025-01-30	78.650	80.450	78.500	80.350	80.350	380,391
2025-01-29	79.500	79.700	77.250	78.850	78.850	456,589
2025-01-28	77.400	79.500	77.250	77.900	77.900	435,910
2025-01-27	77.200	78.600	76.050	77.100	77.100	507,606
2025-01-24	75.750	77.200	75.550	75.550	75.550	482,273
2025-01-23	75.350	76.350	74.500	75.750	75.750	391,579
2025-01-22	76.600	77.400	75.200	75.500	75.500	525,266
2025-01-21	78.000	78.300	76.650	77.050	77.050	333,228
2025-01-20	78.500	79.100	77.650	78.800	78.800	184,607
2025-01-17	77.600	78.300	77.300	78.050	78.050	189,071
2025-01-16	79.800	79.950	77.350	77.350	77.350	223,637
2025-01-15	76.500	79.650	76.500	79.650	79.650	372,695
2025-01-14	75.300	77.050	75.100	76.500	76.500	214,810
2025-01-13	77.600	78.600	74.900	75.500	75.500	562,324
2025-01-10	79.500	80.050	77.750	78.200	78.200	246,515
2025-01-09	80.000	80.800	79.150	79.500	79.500	120,637
2025-01-08	81.200	81.550	79.050	79.900	79.900	257,385
2025-01-07	82.550	82.600	81.300	81.300	81.300	134,063
2025-01-06	83.700	83.900	82.350	82.700	82.700	145,368
2025-01-03	81.000	83.000	81.000	83.000	83.000	278,949
2025-01-02	79.600	81.750	79.300	81.000	81.000	228,474
2024-12-30	78.700	79.500	78.600	79.500	79.500	337,607
2024-12-27	79.200	80.500	78.500	79.150	79.150	126,115
2024-12-23	77.500	79.800	77.500	79.250	79.250	332,730
2024-12-20	78.150	78.150	76.850	77.850	77.850	419,179
2024-12-19	77.500	78.350	77.050	78.150	78.150	285,957
2024-12-18	77.000	79.100	77.000	78.850	78.850	156,493
2024-12-17	77.600	78.400	76.550	77.450	77.450	236,987
2024-12-16	78.650	78.700	77.300	77.950	77.950	251,965
2024-12-13	80.500	81.000	78.450	79.250	79.250	321,982
2024-12-12	80.650	82.000	80.600	81.250	81.250	173,826
2024-12-11	79.900	81.450	79.400	80.750	80.750	289,524
2024-12-10	80.800	81.000	79.800	80.700	80.700	162,078
2024-12-09	81.000	81.850	80.200	81.150	81.150	187,687
2024-12-06	80.000	81.600	79.900	80.300	80.300	140,045
2024-12-05	82.300	82.300	80.200	80.200	80.200	238,605
2024-12-04	80.500	82.950	80.300	82.300	82.300	381,814
2024-12-03	79.900	81.500	79.650	79.900	79.900	206,428
2024-12-02	80.200	80.200	78.800	79.800	79.800	129,385
2024-11-29	81.500	81.500	79.800	80.600	80.600	507,669
2024-11-28	80.600	81.500	79.500	81.000	81.000	297,536
2024-11-27	78.100	80.200	78.100	80.050	80.050	158,045
2024-11-26	79.650	79.700	75.000	78.850	78.850	335,023
2024-11-25	80.100	81.700	79.650	79.650	79.650	552,715
2024-11-22	77.900	80.250	77.900	79.850	79.850	283,664
2024-11-21	78.000	78.450	76.800	77.900	77.900	174,414
2024-11-20	78.400	78.900	77.550	78.100	78.100	458,309
2024-11-19	79.500	79.650	78.200	78.300	78.300	181,333
2024-11-18	80.600	80.950	79.000	79.050	79.050	210,232
2024-11-15	80.400	81.800	80.400	80.650	80.650	220,380

← NewerPage 8 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.