Skandia Greenpower AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-11 | 8.209 | 8.210 | 8.000 | 8.000 | 7.346 | 63,091 |
| 2022-01-10 | 8.200 | 8.209 | 8.050 | 8.209 | 7.538 | 10,250 |
| 2022-01-07 | 8.200 | 8.359 | 8.200 | 8.359 | 7.676 | 550 |
| 2022-01-06 | 8.240 | 8.240 | 8.240 | 8.240 | 7.567 | 3,534 |
| 2022-01-05 | 8.240 | 8.240 | 8.240 | 8.240 | 7.567 | 19 |
| 2022-01-04 | 8.250 | 8.300 | 8.250 | 8.300 | 7.622 | 13,001 |
| 2022-01-03 | 8.464 | 8.464 | 8.200 | 8.200 | 7.530 | 249 |
| 2021-12-30 | 8.200 | 8.200 | 8.200 | 8.200 | 7.530 | 1 |
| 2021-12-29 | 8.310 | 8.465 | 8.250 | 8.250 | 7.576 | 3,488 |
| 2021-12-28 | 8.300 | 8.310 | 8.300 | 8.310 | 7.631 | 1,831 |
| 2021-12-27 | 8.460 | 8.460 | 8.459 | 8.459 | 7.768 | 373 |
| 2021-12-23 | 8.569 | 8.569 | 8.400 | 8.400 | 7.714 | 15,500 |
| 2021-12-22 | 8.310 | 8.414 | 8.310 | 8.414 | 7.726 | 3,000 |
| 2021-12-21 | 8.251 | 8.350 | 8.250 | 8.350 | 7.668 | 2,550 |
| 2021-12-20 | 8.300 | 8.300 | 8.250 | 8.250 | 7.576 | 1,720 |
| 2021-12-17 | 8.320 | 8.320 | 8.320 | 8.320 | 7.640 | 200 |
| 2021-12-16 | 8.485 | 8.485 | 8.485 | 8.485 | 7.792 | 1,640 |
| 2021-12-15 | 8.485 | 8.485 | 8.485 | 8.485 | 7.792 | 70 |
| 2021-12-14 | 8.451 | 8.451 | 8.431 | 8.431 | 7.742 | 16,609 |
| 2021-12-13 | 8.569 | 8.569 | 8.569 | 8.569 | 7.869 | 0 |
| 2021-12-10 | 8.569 | 8.569 | 8.569 | 8.569 | 7.869 | 10,000 |
| 2021-12-09 | 8.630 | 8.630 | 8.490 | 8.490 | 7.796 | 7,309 |
| 2021-12-08 | 8.650 | 8.800 | 8.649 | 8.800 | 8.081 | 23,411 |
| 2021-12-07 | 8.600 | 8.600 | 8.600 | 8.600 | 7.897 | 2,500 |
| 2021-12-06 | 8.600 | 8.769 | 8.600 | 8.769 | 8.052 | 770 |
| 2021-12-03 | 8.650 | 8.650 | 8.650 | 8.650 | 7.943 | 453 |
| 2021-12-02 | 8.819 | 8.819 | 8.819 | 8.819 | 8.098 | 0 |
| 2021-12-01 | 8.819 | 8.819 | 8.819 | 8.819 | 8.098 | 6,500 |
| 2021-11-30 | 8.700 | 8.700 | 8.700 | 8.700 | 7.989 | 79 |
| 2021-11-29 | 8.700 | 8.700 | 8.700 | 8.700 | 7.989 | 600 |
| 2021-11-26 | 8.900 | 8.900 | 8.700 | 8.700 | 7.989 | 8,100 |
| 2021-11-25 | 8.920 | 8.971 | 8.920 | 8.950 | 8.219 | 16,430 |
| 2021-11-24 | 8.750 | 8.750 | 8.750 | 8.750 | 8.035 | 5,800 |
| 2021-11-23 | 8.900 | 8.900 | 8.900 | 8.900 | 8.173 | 5,801 |
| 2021-11-22 | 9.200 | 9.200 | 9.050 | 9.050 | 8.310 | 11,100 |
| 2021-11-19 | 9.120 | 9.120 | 9.120 | 9.120 | 8.375 | 0 |
| 2021-11-18 | 9.080 | 9.459 | 9.080 | 9.120 | 8.375 | 40,519 |
| 2021-11-17 | 9.445 | 9.445 | 9.099 | 9.099 | 8.355 | 6,193 |
| 2021-11-16 | 9.179 | 9.360 | 9.000 | 9.281 | 8.523 | 32,520 |
| 2021-11-15 | 9.150 | 9.179 | 9.000 | 9.179 | 8.429 | 6,800 |
| 2021-11-12 | 9.350 | 9.350 | 9.170 | 9.220 | 8.467 | 27,691 |
| 2021-11-11 | 8.920 | 9.250 | 8.919 | 9.250 | 8.494 | 30,100 |
| 2021-11-10 | 8.880 | 9.028 | 8.600 | 9.028 | 8.290 | 16,000 |
| 2021-11-09 | 8.700 | 8.701 | 8.669 | 8.701 | 7.990 | 29,623 |
| 2021-11-08 | 8.850 | 8.850 | 8.700 | 8.700 | 7.989 | 3,000 |
| 2021-11-05 | 8.800 | 8.975 | 8.800 | 8.975 | 8.242 | 1,791 |
| 2021-11-04 | 8.931 | 8.931 | 8.850 | 8.850 | 8.127 | 1,274 |
| 2021-11-03 | 8.771 | 8.925 | 8.771 | 8.925 | 8.196 | 11,022 |
| 2021-11-02 | 8.699 | 8.699 | 8.469 | 8.631 | 7.926 | 36,231 |
| 2021-11-01 | 8.210 | 8.404 | 8.210 | 8.400 | 7.714 | 32,014 |
| 2021-10-29 | 8.850 | 8.850 | 8.000 | 8.210 | 7.539 | 67,708 |
| 2021-10-28 | 9.550 | 9.550 | 8.351 | 8.519 | 7.823 | 105,004 |
| 2021-10-27 | 9.700 | 9.700 | 9.700 | 9.700 | 8.907 | 5,500 |
| 2021-10-26 | 9.821 | 9.821 | 9.809 | 9.810 | 9.008 | 415,485 |
| 2021-10-25 | 10.000 | 10.000 | 10.000 | 10.000 | 9.183 | 3 |
| 2021-10-22 | 9.810 | 9.999 | 9.810 | 9.999 | 9.182 | 499 |
| 2021-10-21 | 9.900 | 9.900 | 9.810 | 9.810 | 9.008 | 2,732 |
← NewerPage 21 of 21 · 1,257 trading days
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.