Skip to main content
logo
Scatec ASA (LON:0R3I)
London flag London · Delayed Price · Currency is GBP · Price in NOK
122.45
-0.40 (-0.32%)
At close: Mar 27, 2026

LON:0R3I Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 2026124.00123.20120.40122.45122.45-0.32%9,167
Mar 26, 2026120.40123.30120.30122.85122.851.45%13,812
Mar 25, 2026120.30121.80120.00121.10121.101.85%10,086
Mar 24, 2026116.70118.90116.90118.90118.900.34%2,952
Mar 23, 2026114.95118.50113.90118.50118.502.54%10,826
Mar 20, 2026119.15119.35115.00115.57115.57-2.19%903,327
Mar 19, 2026115.55118.70115.30118.15118.151.07%7,883
Mar 18, 2026117.60119.00116.90116.90116.900.26%1,279
Mar 17, 2026116.70117.50116.10116.60116.60-0.34%19,209
Mar 16, 2026118.85119.60116.80117.00117.00-2.50%13,970
Mar 13, 2026118.45120.90118.00120.00120.001.18%1,458
Mar 12, 2026119.55120.20118.60118.60118.60-0.75%913
Mar 11, 2026117.40119.90116.65119.50119.500.84%10,803
Mar 10, 2026115.85118.60116.30118.50118.503.49%2,371
Mar 9, 2026114.45114.90113.90114.50114.50-2.30%2,749
Mar 6, 2026118.45118.60117.20117.20117.20-1.92%1,150
Mar 5, 2026118.25119.90118.90119.50119.501.23%347
Mar 4, 2026115.55118.30115.80118.05118.052.21%234,037
Mar 3, 2026118.85118.40115.00115.50115.50-4.07%2,353
Mar 2, 2026120.70120.85119.40120.40120.40-1.95%6,008
Feb 27, 2026119.55122.80120.00122.80122.803.54%3,686
Feb 26, 2026122.65123.10118.25118.60118.60-2.79%6,107
Feb 25, 2026120.70122.00120.30122.00122.001.75%27,529
Feb 24, 2026120.20120.80119.70119.90119.90-0.26%8,024
Feb 23, 2026119.05120.40118.00120.21120.211.78%524,298
Feb 20, 2026116.20119.30116.40118.11118.112.14%49,494
Feb 19, 2026116.50116.70115.60115.64115.64-1.14%1,418
Feb 18, 2026116.40117.40116.40116.97116.970.49%30,953
Feb 17, 2026116.10116.70115.90116.40116.390.77%46,688
Feb 16, 2026114.25115.50114.90115.50115.500.21%4,562
Feb 13, 2026116.00116.40115.00115.26115.26-1.52%1,261
Feb 12, 2026116.80118.00116.55117.04117.040.11%8,292
Feb 11, 2026116.40117.90115.60116.91116.910.65%50,505
Feb 10, 2026116.30116.90114.85116.15116.150.22%2,468
Feb 9, 2026114.95116.50115.20115.90115.901.40%1,369
Feb 6, 2026112.70114.55112.50114.30114.300.53%3,236
Feb 5, 2026114.75114.70113.00113.70113.70-1.47%4,103
Feb 4, 2026115.25116.70114.60115.40115.400.22%2,030
Feb 3, 2026114.05115.60114.40115.15115.141.71%5,602
Feb 2, 2026113.40114.40112.65113.21113.21-2.75%63,157
Jan 30, 2026122.15117.00115.30116.42116.42-2.96%42,225
Jan 29, 2026120.00121.10119.40119.96119.960.81%11,721
Jan 28, 2026121.00120.80118.85119.00119.00-1.00%38,054
Jan 27, 2026121.60121.50119.00120.20120.20-0.82%1,465
Jan 26, 2026120.70121.20120.10121.20121.201.17%17,922
Jan 23, 2026119.75120.50118.40119.80119.800.98%6,337
Jan 22, 2026117.90118.80117.30118.63118.631.83%16,381
Jan 21, 2026115.85116.50114.85116.50116.500.09%5,869
Jan 20, 2026116.80117.00115.15116.40116.402.10%7,366
Jan 19, 2026115.15114.20113.95114.00114.00-1.60%19,574