Scatec ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	116.80	118.00	116.55	117.04	117.04	0.11%	8,292
Feb 11, 2026	116.40	117.90	115.60	116.91	116.91	0.65%	50,505
Feb 10, 2026	116.30	116.90	114.85	116.15	116.15	0.22%	2,468
Feb 9, 2026	114.95	116.50	115.20	115.90	115.90	1.40%	1,369
Feb 6, 2026	112.70	114.55	112.50	114.30	114.30	0.53%	3,236
Feb 5, 2026	114.75	114.70	113.00	113.70	113.70	-1.47%	4,103
Feb 4, 2026	115.25	116.70	114.60	115.40	115.40	0.22%	2,030
Feb 3, 2026	114.05	115.60	114.40	115.15	115.14	1.71%	5,602
Feb 2, 2026	113.40	114.40	112.65	113.21	113.21	-2.75%	63,157
Jan 30, 2026	122.15	117.00	115.30	116.42	116.42	-2.96%	42,225
Jan 29, 2026	120.00	121.10	119.40	119.96	119.96	0.81%	11,721
Jan 28, 2026	121.00	120.80	118.85	119.00	119.00	-1.00%	38,054
Jan 27, 2026	121.60	121.50	119.00	120.20	120.20	-0.82%	1,465
Jan 26, 2026	120.70	121.20	120.10	121.20	121.20	1.17%	17,922
Jan 23, 2026	119.75	120.50	118.40	119.80	119.80	0.98%	6,337
Jan 22, 2026	117.90	118.80	117.30	118.63	118.63	1.83%	16,381
Jan 21, 2026	115.85	116.50	114.85	116.50	116.50	0.09%	5,869
Jan 20, 2026	116.80	117.00	115.15	116.40	116.40	2.10%	7,366
Jan 19, 2026	115.15	114.20	113.95	114.00	114.00	-1.60%	19,574
Jan 16, 2026	114.75	116.40	115.10	115.85	115.85	1.53%	8,569
Jan 15, 2026	113.10	114.90	113.60	114.10	114.10	0.80%	38,196
Jan 14, 2026	113.90	114.40	111.20	113.20	113.20	0.22%	39,205
Jan 13, 2026	114.05	114.10	112.70	112.95	112.95	-0.54%	21,324
Jan 12, 2026	114.85	116.40	113.30	113.56	113.56	3.96%	17,958
Jan 9, 2026	107.05	109.60	107.15	109.24	109.24	1.95%	4,583
Jan 8, 2026	106.55	107.15	105.90	107.15	107.15	0.94%	9,473
Jan 7, 2026	106.25	107.00	105.70	106.15	106.15	-0.79%	40,121
Jan 6, 2026	106.25	107.70	106.20	107.00	107.00	0.88%	56,858
Jan 5, 2026	107.65	106.40	105.10	106.07	106.07	-1.01%	31,207
Jan 2, 2026	101.90	107.15	106.10	107.15	107.15	3.57%	23,649
Dec 31, 2025	103.45	103.45	103.45	103.45	103.45	-2.22%	-
Dec 30, 2025	105.70	106.20	104.70	105.80	105.80	-0.28%	30,065
Dec 29, 2025	105.70	106.50	104.60	106.10	106.10	1.82%	139,167
Dec 24, 2025	104.20	104.20	104.20	104.20	104.20	-0.83%	-
Dec 23, 2025	104.20	105.40	103.70	105.07	105.07	1.39%	4,096
Dec 22, 2025	104.40	105.40	103.60	103.63	103.63	-1.05%	5,238
Dec 19, 2025	101.00	104.80	104.40	104.73	104.73	2.48%	77,256
Dec 18, 2025	101.00	102.70	101.80	102.20	102.20	-0.58%	13,509
Dec 17, 2025	102.85	103.30	102.40	102.80	102.80	-0.15%	16,185
Dec 16, 2025	103.45	103.30	102.80	102.95	102.95	-1.10%	7,901
Dec 15, 2025	102.28	104.20	104.00	104.10	104.10	1.92%	931
Dec 12, 2025	100.40	102.70	100.40	102.14	102.14	1.67%	46,041
Dec 11, 2025	100.90	101.60	100.20	100.46	100.46	-0.63%	30,340
Dec 10, 2025	102.25	101.50	101.00	101.10	101.10	-0.70%	5,154
Dec 9, 2025	102.65	102.60	101.30	101.82	101.81	-0.29%	35,229
Dec 8, 2025	102.08	104.15	101.30	102.11	102.11	0.11%	10,675
Dec 5, 2025	101.00	102.20	100.70	102.00	102.00	0.75%	1,219
Dec 4, 2025	103.05	101.70	99.65	101.24	101.24	1.93%	15,655
Dec 3, 2025	99.25	100.20	99.10	99.33	99.33	0.28%	2,711
Dec 2, 2025	99.15	100.00	98.85	99.05	99.05	0.25%	2,153