Scatec Solar OL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	78.700	80.000	78.400	80.000	80.000	186,146
2024-11-13	79.450	80.300	78.150	78.250	78.250	258,980
2024-11-12	79.200	80.350	78.900	80.300	80.300	158,607
2024-11-11	80.850	81.850	79.700	79.700	79.700	221,390
2024-11-08	80.900	82.850	80.000	80.150	80.150	366,929
2024-11-07	80.100	81.250	78.850	80.550	80.550	314,184
2024-11-06	80.300	82.350	77.150	80.500	80.500	1,019,585
2024-11-05	87.000	87.300	83.000	83.000	83.000	594,970
2024-11-04	84.000	87.600	80.750	86.600	86.600	689,794
2024-11-01	83.000	83.800	80.250	82.600	82.600	595,322
2024-10-31	80.100	80.900	79.200	79.600	79.600	386,815
2024-10-30	81.800	81.900	79.300	81.150	81.150	754,614
2024-10-29	82.600	83.750	81.700	81.950	81.950	139,056
2024-10-28	84.900	85.300	82.650	82.800	82.800	218,898
2024-10-25	83.900	84.950	83.300	84.950	84.950	227,990
2024-10-24	83.200	84.400	83.200	84.050	84.050	160,940
2024-10-23	82.000	85.000	82.000	83.700	83.700	224,750
2024-10-22	84.100	84.400	82.000	82.300	82.300	201,395
2024-10-21	81.350	85.000	81.350	84.100	84.100	389,495
2024-10-18	80.000	82.000	79.400	81.250	81.250	236,102
2024-10-17	79.450	80.600	79.400	79.450	79.450	125,933
2024-10-16	80.000	80.000	78.600	79.450	79.450	206,499
2024-10-15	80.000	80.400	78.750	80.100	80.100	224,004
2024-10-14	81.400	81.550	80.000	80.250	80.250	128,714
2024-10-11	82.750	82.750	80.900	81.600	81.600	75,909
2024-10-10	82.600	83.350	81.350	82.050	82.050	166,481
2024-10-09	81.500	83.900	81.500	82.800	82.800	174,285
2024-10-08	81.750	84.400	81.750	82.000	82.000	242,360
2024-10-07	81.000	83.500	80.450	82.600	82.600	239,155
2024-10-04	81.700	82.700	80.650	81.400	81.400	139,975
2024-10-03	80.300	81.200	79.000	80.700	80.700	141,822
2024-10-02	82.750	82.850	79.650	80.300	80.300	212,654
2024-10-01	83.000	83.100	81.800	82.750	82.750	269,641
2024-09-30	82.450	83.550	81.500	83.150	83.150	244,397
2024-09-27	80.900	83.850	80.850	82.700	82.700	204,770
2024-09-26	79.850	81.500	79.750	81.300	81.300	323,556
2024-09-25	79.350	81.550	79.350	80.100	80.100	92,579
2024-09-24	81.800	82.250	80.400	80.600	80.600	125,653
2024-09-23	79.050	81.750	78.650	81.600	81.600	650,702
2024-09-20	80.500	81.550	78.900	79.000	79.000	701,492
2024-09-19	81.650	83.150	81.300	81.300	81.300	157,888
2024-09-18	84.150	84.150	80.900	81.400	81.400	7,499,686
2024-09-17	84.250	84.800	83.750	84.800	84.800	92,656
2024-09-16	82.750	84.200	82.500	83.850	83.850	117,707
2024-09-13	81.000	84.700	81.000	83.200	83.200	198,426
2024-09-12	81.000	83.350	80.900	82.050	82.050	404,884
2024-09-11	78.400	81.500	78.400	80.350	80.350	237,009
2024-09-10	78.250	79.850	77.600	77.850	77.850	187,264
2024-09-09	77.000	78.550	76.850	78.250	78.250	147,265
2024-09-06	79.500	79.700	77.400	77.900	77.900	242,721
2024-09-05	76.500	80.700	76.500	79.650	79.650	242,512
2024-09-04	75.000	78.000	75.000	77.550	77.550	350,593
2024-09-03	78.650	80.700	76.200	76.400	76.400	217,457
2024-09-02	80.500	80.500	78.150	78.300	78.300	144,084
2024-08-30	78.500	81.000	77.800	81.000	81.000	737,484
2024-08-29	76.900	80.050	75.400	79.050	79.050	470,894
2024-08-28	78.500	80.500	78.450	78.450	78.450	307,001
2024-08-27	78.200	79.950	78.000	79.500	79.500	200,679
2024-08-26	77.450	79.200	77.200	77.950	77.950	427,382
2024-08-23	78.100	79.400	77.550	77.800	77.800	433,510

← NewerPage 9 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.