Scana ASA (LON:0FXQ)
London · Delayed Price · Currency is GBP · Price in NOK 1.544
+0.028 (1.85%)
At close: Oct 8, 2025
Scana ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1.60 | 1.63 | 1.60 | 1.63 | 1.63 | 5.44% | 197 |
| Oct 8, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 1.85% | 1,167 |
| Oct 7, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -2.94% | 656 |
| Oct 2, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -2.38% | 269 |
| Sep 29, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.84% | 1 |
| Sep 25, 2025 | 1.61 | 1.63 | 1.61 | 1.63 | 1.63 | -7.07% | 6,956 |
| Sep 22, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 4.90% | 137 |
| Sep 16, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -9.43% | 3,232 |
| Sep 11, 2025 | 1.84 | 1.85 | 1.84 | 1.85 | 1.85 | 4.65% | 9,538 |
| Sep 2, 2025 | 1.77 | 1.77 | 1.76 | 1.76 | 1.76 | 15.45% | 75,000 |
| Aug 20, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 8.37% | 54,705 |
| Aug 18, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -3.03% | 54,064 |
| Aug 15, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 1.11% | 86,818 |
| Aug 14, 2025 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | -2.51% | 124,999 |
| Aug 5, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.34% | 91,165 |
| Aug 1, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 1.37% | 59,779 |
| Jul 30, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -3.95% | 59,981 |
| Jul 14, 2025 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | -1.30% | 20,632 |
| Jul 4, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -3.39% | 906 |
| Jul 2, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 1.27% | 1,812 |
| Jul 1, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 2.34% | 24,128 |
| Jun 30, 2025 | 1.55 | 1.55 | 1.53 | 1.54 | 1.54 | -1.35% | 11,424 |
| Jun 27, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.95% | 2,729 |
| Jun 25, 2025 | 1.53 | 1.57 | 1.53 | 1.57 | 1.57 | -0.51% | 6,307 |
| Jun 23, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.37% | 2,436 |
| Jun 20, 2025 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | -1.23% | 5,623 |
| Jun 19, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.25% | 3,069 |
| Jun 18, 2025 | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | 4.45% | 15,000 |
| Jun 17, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.32% | 1,840 |
| Jun 16, 2025 | 1.54 | 1.56 | 1.54 | 1.56 | 1.56 | -1.89% | 8,690 |
| Jun 13, 2025 | 1.57 | 1.59 | 1.57 | 1.59 | 1.59 | 0.44% | 2,145 |
| Jun 12, 2025 | 1.58 | 1.59 | 1.58 | 1.58 | 1.58 | - | 5,859 |
| Jun 11, 2025 | 1.61 | 1.61 | 1.58 | 1.58 | 1.58 | 0.19% | 9,548 |
| Jun 10, 2025 | 1.59 | 1.59 | 1.58 | 1.58 | 1.58 | -0.51% | 5,190 |
| Jun 6, 2025 | 1.66 | 1.66 | 1.58 | 1.58 | 1.58 | -1.25% | 4,239 |
| Jun 5, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -2.91% | 6,941 |
| Jun 4, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 6.51% | 70,993 |
| May 30, 2025 | 1.58 | 1.58 | 1.55 | 1.55 | 1.55 | -2.94% | 14,529 |
| May 28, 2025 | 1.68 | 1.68 | 1.60 | 1.60 | 1.60 | -1.11% | 1,485 |
| May 27, 2025 | 1.58 | 1.62 | 1.58 | 1.62 | 1.62 | 0.87% | 6,726 |
| May 22, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.05% | 51 |
| May 20, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -1.04% | 4,485 |
| May 19, 2025 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | -2.97% | 32,708 |
| May 16, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -1.86% | 4,362 |
| May 15, 2025 | 1.59 | 1.72 | 1.59 | 1.72 | 1.72 | -14.95% | 4,717 |
| May 14, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 6.99% | 61 |
| May 9, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.27% | 1,521 |