Scatec ASA (LON:0R3I)
London · Delayed Price · Currency is GBP · Price in NOK 106.83
+2.63 (2.52%)
At close: Oct 29, 2025
Scatec ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 107.25 | 110.80 | 105.25 | 109.95 | 109.95 | 2.92% | 114,401 |
| Oct 29, 2025 | 104.30 | 107.00 | 104.10 | 106.83 | 106.83 | 2.52% | 224,964 |
| Oct 28, 2025 | 104.90 | 104.90 | 104.20 | 104.20 | 104.20 | -1.18% | 10,766 |
| Oct 27, 2025 | 105.70 | 105.44 | 105.10 | 105.44 | 105.44 | 0.28% | 267 |
| Oct 24, 2025 | 106.35 | 105.95 | 105.00 | 105.15 | 105.15 | -1.15% | 34,746 |
| Oct 23, 2025 | 106.25 | 106.60 | 105.70 | 106.38 | 106.38 | -0.21% | 46,549 |
| Oct 22, 2025 | 101.00 | 106.60 | 105.40 | 106.60 | 106.60 | 1.43% | 7,660 |
| Oct 21, 2025 | 105.40 | 106.00 | 104.40 | 105.10 | 105.10 | 0.57% | 32,243 |
| Oct 20, 2025 | 102.95 | 105.05 | 104.00 | 104.50 | 104.50 | 0.77% | 7,186 |
| Oct 17, 2025 | 104.20 | 104.60 | 102.75 | 103.70 | 103.70 | -1.39% | 8,615 |
| Oct 16, 2025 | 105.70 | 106.05 | 104.20 | 105.16 | 105.16 | 0.98% | 18,999 |
| Oct 15, 2025 | 101.48 | 104.50 | 102.40 | 104.14 | 104.14 | 0.67% | 324,542 |
| Oct 14, 2025 | 105.20 | 105.40 | 103.00 | 103.45 | 103.45 | -1.07% | 11,247 |
| Oct 13, 2025 | 103.55 | 104.90 | 104.30 | 104.57 | 104.57 | -0.37% | 7,098 |
| Oct 10, 2025 | 103.35 | 106.20 | 104.10 | 104.95 | 104.95 | 1.94% | 24,144 |
| Oct 9, 2025 | 103.15 | 103.40 | 102.90 | 102.95 | 102.95 | 0.05% | 24,434 |
| Oct 8, 2025 | 103.65 | 103.40 | 102.70 | 102.90 | 102.90 | -0.77% | 5,662 |
| Oct 7, 2025 | 102.55 | 103.80 | 101.80 | 103.70 | 103.70 | 1.50% | 4,416 |
| Oct 6, 2025 | 99.35 | 102.60 | 100.00 | 102.17 | 102.17 | 3.49% | 10,851 |
| Oct 3, 2025 | 98.88 | 99.25 | 98.35 | 98.73 | 98.73 | 0.23% | 10,298 |
| Oct 2, 2025 | 99.53 | 99.50 | 98.15 | 98.50 | 98.50 | -1.35% | 17,837 |
| Oct 1, 2025 | 98.05 | 99.85 | 98.70 | 99.85 | 99.85 | 2.04% | 7,969 |
| Sep 30, 2025 | 99.03 | 99.95 | 97.65 | 97.85 | 97.85 | -1.51% | 58,785 |
| Sep 29, 2025 | 100.50 | 99.35 | 99.05 | 99.35 | 99.35 | 0.69% | 268 |
| Sep 26, 2025 | 99.73 | 98.75 | 98.67 | 98.67 | 98.67 | -2.32% | 4,169 |
| Sep 25, 2025 | 101.38 | 102.10 | 100.40 | 101.01 | 101.01 | -0.28% | 19,824 |
| Sep 24, 2025 | 101.00 | 101.50 | 101.10 | 101.30 | 101.30 | -0.20% | 2,216 |
| Sep 23, 2025 | 100.43 | 102.40 | 101.50 | 101.50 | 101.50 | 1.72% | 17,505 |
| Sep 22, 2025 | 100.23 | 101.20 | 99.55 | 99.78 | 99.78 | -0.98% | 83,108 |
| Sep 19, 2025 | 100.83 | 101.65 | 100.45 | 100.77 | 100.77 | -1.11% | 982,795 |
| Sep 18, 2025 | 102.08 | 102.30 | 101.80 | 101.90 | 101.90 | -0.44% | 2,032 |
| Sep 17, 2025 | 101.88 | 103.10 | 101.10 | 102.35 | 102.35 | 0.10% | 376,025 |
| Sep 16, 2025 | 103.35 | 103.10 | 101.95 | 102.25 | 102.25 | -0.73% | 297,157 |
| Sep 15, 2025 | 103.35 | 104.10 | 103.00 | 103.00 | 103.00 | - | 6,885 |
| Sep 12, 2025 | 104.00 | 103.10 | 102.90 | 103.00 | 103.00 | -0.76% | 143 |
| Sep 11, 2025 | 104.20 | 104.20 | 103.30 | 103.78 | 103.78 | 0.27% | 39,741 |
| Sep 10, 2025 | 102.75 | 103.80 | 102.00 | 103.50 | 103.50 | 0.67% | 46,316 |
| Sep 9, 2025 | 104.90 | 105.05 | 102.60 | 102.82 | 102.82 | -1.61% | 6,968 |
| Sep 8, 2025 | 104.00 | 105.10 | 104.50 | 104.50 | 104.50 | 0.48% | 11,418 |
| Sep 5, 2025 | 102.75 | 105.00 | 102.25 | 104.00 | 104.00 | 1.27% | 45,122 |
| Sep 4, 2025 | 103.65 | 102.90 | 102.70 | 102.70 | 102.70 | 0.03% | 705 |
| Sep 3, 2025 | 106.75 | 103.00 | 102.10 | 102.67 | 102.67 | -1.10% | 38,071 |
| Sep 2, 2025 | 104.30 | 104.80 | 103.10 | 103.81 | 103.81 | -0.61% | 12,631 |
| Sep 1, 2025 | 106.25 | 105.90 | 104.45 | 104.45 | 104.45 | -1.83% | 3,769 |
| Aug 29, 2025 | 107.35 | 107.50 | 106.00 | 106.40 | 106.40 | -0.91% | 315,252 |
| Aug 28, 2025 | 106.85 | 107.50 | 106.30 | 107.38 | 107.38 | 0.44% | 75,428 |
| Aug 27, 2025 | 105.50 | 107.20 | 106.60 | 106.90 | 106.90 | 1.86% | 4,873 |
| Aug 26, 2025 | 104.00 | 105.50 | 104.70 | 104.95 | 104.95 | 0.92% | 8,060 |
| Aug 25, 2025 | 104.90 | 104.90 | 103.00 | 104.00 | 104.00 | - | 4,257 |
| Aug 22, 2025 | 105.50 | 105.70 | 104.10 | 104.00 | 104.00 | 0.19% | 30,490 |