Scana ASA (LON:0FXQ)
London · Delayed Price · Currency is GBP · Price in NOK 1.446
+0.070 (5.09%)
At close: Feb 4, 2026
Scana ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 5.09% | 800 |
| Feb 2, 2026 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | 0.73% | 3,241 |
| Jan 22, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | 49,062 |
| Jan 15, 2026 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | -0.15% | 82,791 |
| Jan 7, 2026 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | -3.80% | 119,696 |
| Jan 2, 2026 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | 3.95% | 8,002 |
| Dec 29, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -3.93% | 100,000 |
| Dec 12, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 6,989 |
| Dec 1, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -1.39% | 2,324 |
| Nov 28, 2025 | 1.44 | 1.45 | 1.44 | 1.44 | 1.44 | -2.56% | 29,849 |
| Nov 18, 2025 | 1.51 | 1.51 | 1.48 | 1.48 | 1.48 | -2.11% | 6,628 |
| Nov 17, 2025 | 1.51 | 1.51 | 1.50 | 1.51 | 1.51 | -0.39% | 430 |
| Nov 13, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.39% | 15,000 |
| Nov 10, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.39% | 6,737 |
| Oct 31, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -2.06% | 85 |
| Oct 29, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -2.39% | 1,504 |
| Oct 27, 2025 | 1.64 | 1.64 | 1.59 | 1.59 | 1.59 | -2.33% | 302 |
| 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 |