Skandia Greenpower AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-05 | 5.560 | 5.600 | 5.560 | 5.600 | 5.142 | 3,600 |
| 2022-04-04 | 5.440 | 5.560 | 5.440 | 5.560 | 5.106 | 1,014 |
| 2022-04-01 | 5.640 | 5.640 | 5.540 | 5.560 | 5.106 | 19,100 |
| 2022-03-31 | 5.740 | 5.760 | 5.740 | 5.760 | 5.289 | 1,895 |
| 2022-03-30 | 5.569 | 5.720 | 5.569 | 5.720 | 5.253 | 15,500 |
| 2022-03-29 | 5.550 | 5.550 | 5.549 | 5.550 | 5.096 | 7,200 |
| 2022-03-28 | 5.580 | 5.580 | 5.520 | 5.549 | 5.096 | 19,307 |
| 2022-03-25 | 5.450 | 5.450 | 5.450 | 5.450 | 5.005 | 50 |
| 2022-03-24 | 5.669 | 5.669 | 5.550 | 5.600 | 5.142 | 16,761 |
| 2022-03-23 | 5.690 | 5.719 | 5.600 | 5.600 | 5.142 | 8,000 |
| 2022-03-22 | 5.649 | 5.649 | 5.649 | 5.649 | 5.187 | 3,992 |
| 2022-03-21 | 5.579 | 5.579 | 5.579 | 5.579 | 5.123 | 2,000 |
| 2022-03-18 | 5.549 | 5.550 | 5.549 | 5.550 | 5.096 | 7,000 |
| 2022-03-17 | 5.360 | 5.669 | 5.360 | 5.550 | 5.096 | 39,243 |
| 2022-03-16 | 5.479 | 5.479 | 5.479 | 5.479 | 5.031 | 2,000 |
| 2022-03-15 | 5.431 | 5.431 | 5.401 | 5.401 | 4.960 | 15,423 |
| 2022-03-14 | 5.519 | 5.559 | 5.400 | 5.559 | 5.105 | 28,625 |
| 2022-03-11 | 5.400 | 5.509 | 5.400 | 5.400 | 4.959 | 711 |
| 2022-03-10 | 5.520 | 5.520 | 5.520 | 5.520 | 5.069 | 5 |
| 2022-03-09 | 5.470 | 5.520 | 5.470 | 5.520 | 5.069 | 12,000 |
| 2022-03-08 | 5.500 | 5.500 | 5.500 | 5.500 | 5.051 | 0 |
| 2022-03-07 | 5.360 | 5.699 | 5.360 | 5.500 | 5.051 | 13,785 |
| 2022-03-04 | 5.409 | 5.410 | 5.409 | 5.410 | 4.968 | 4,010 |
| 2022-03-03 | 5.560 | 5.560 | 5.429 | 5.430 | 4.986 | 19,826 |
| 2022-03-02 | 5.380 | 5.380 | 5.380 | 5.380 | 4.940 | 9,785 |
| 2022-03-01 | 5.190 | 5.339 | 5.190 | 5.339 | 4.903 | 16,000 |
| 2022-02-28 | 5.540 | 5.540 | 5.200 | 5.200 | 4.775 | 38,505 |
| 2022-02-25 | 5.421 | 5.529 | 5.304 | 5.500 | 5.051 | 25,352 |
| 2022-02-24 | 5.690 | 5.690 | 5.378 | 5.499 | 5.050 | 68,153 |
| 2022-02-23 | 5.890 | 5.890 | 5.890 | 5.890 | 5.409 | 0 |
| 2022-02-22 | 6.001 | 6.001 | 5.890 | 5.890 | 5.409 | 43,737 |
| 2022-02-21 | 6.320 | 6.320 | 6.100 | 6.120 | 5.620 | 37,055 |
| 2022-02-18 | 6.451 | 6.451 | 6.450 | 6.450 | 5.923 | 19,634 |
| 2022-02-17 | 6.738 | 6.738 | 6.600 | 6.630 | 6.088 | 16,900 |
| 2022-02-16 | 6.690 | 6.740 | 6.690 | 6.699 | 6.152 | 7,540 |
| 2022-02-15 | 6.460 | 6.691 | 6.460 | 6.690 | 6.143 | 50,705 |
| 2022-02-14 | 6.580 | 6.580 | 6.430 | 6.450 | 5.923 | 29,000 |
| 2022-02-11 | 6.451 | 6.600 | 6.401 | 6.550 | 6.015 | 63,861 |
| 2022-02-10 | 6.599 | 6.600 | 6.599 | 6.600 | 6.061 | 5,000 |
| 2022-02-09 | 6.649 | 6.649 | 6.500 | 6.599 | 6.060 | 14,358 |
| 2022-02-08 | 6.600 | 6.600 | 6.600 | 6.600 | 6.061 | 3,000 |
| 2022-02-07 | 6.650 | 6.650 | 6.450 | 6.451 | 5.924 | 53,426 |
| 2022-02-04 | 6.700 | 7.399 | 6.600 | 6.600 | 6.061 | 103,542 |
| 2022-02-03 | 6.800 | 6.800 | 6.500 | 6.550 | 6.015 | 61,186 |
| 2022-02-02 | 6.170 | 6.700 | 6.001 | 6.700 | 6.152 | 157,692 |
| 2022-02-01 | 6.068 | 6.370 | 6.068 | 6.120 | 5.620 | 61,383 |
| 2022-01-31 | 5.900 | 5.900 | 5.800 | 5.900 | 5.418 | 74,259 |
| 2022-01-28 | 5.990 | 5.990 | 5.749 | 5.900 | 5.418 | 159,258 |
| 2022-01-27 | 5.999 | 5.999 | 5.998 | 5.998 | 5.508 | 8,311 |
| 2022-01-26 | 5.600 | 5.979 | 5.600 | 5.979 | 5.490 | 21,931 |
| 2022-01-25 | 5.950 | 6.070 | 5.950 | 6.000 | 5.510 | 80,361 |
| 2022-01-24 | 6.350 | 6.350 | 5.900 | 6.000 | 5.510 | 236,664 |
| 2022-01-21 | 6.694 | 6.750 | 6.450 | 6.450 | 5.923 | 62,740 |
| 2022-01-20 | 7.100 | 7.180 | 6.700 | 6.830 | 6.272 | 80,425 |
| 2022-01-19 | 7.450 | 7.450 | 6.950 | 7.090 | 6.511 | 42,439 |
| 2022-01-18 | 7.450 | 7.599 | 7.450 | 7.599 | 6.978 | 700 |
| 2022-01-17 | 7.700 | 7.700 | 7.599 | 7.599 | 6.978 | 11,347 |
| 2022-01-14 | 7.700 | 7.849 | 7.700 | 7.849 | 7.208 | 6,569 |
| 2022-01-13 | 7.849 | 7.849 | 7.849 | 7.849 | 7.208 | 475 |
| 2022-01-12 | 8.059 | 8.059 | 7.701 | 7.849 | 7.208 | 26,728 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-03 | 0.0733 NOK |
| 2026-02-27 | 0.0450 NOK |
| 2025-10-24 | 0.0200 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.