Scatec ASA (LON:0R3I)
London · Delayed Price · Currency is GBP · Price in NOK 102.35
+0.10 (0.10%)
At close: Sep 17, 2025
Scatec ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 105.20 | 104.00 | 103.80 | 103.80 | 103.80 | -1.31% | 26 |
| Aug 20, 2025 | 105.80 | 105.30 | 104.10 | 105.18 | 105.18 | 0.38% | 91,930 |
| Aug 19, 2025 | 106.85 | 107.10 | 102.80 | 104.78 | 104.78 | 2.11% | 78,406 |
| Aug 18, 2025 | 101.98 | 102.90 | 101.30 | 102.62 | 102.62 | 1.90% | 11,460 |
| Aug 15, 2025 | 99.63 | 100.70 | 99.30 | 100.70 | 100.70 | 1.55% | 16,330 |
| Aug 14, 2025 | 99.73 | 100.80 | 99.10 | 99.16 | 99.16 | 0.01% | 16,713 |
| Aug 13, 2025 | 99.23 | 99.75 | 98.90 | 99.15 | 99.15 | -1.44% | 38,720 |
| Aug 12, 2025 | 100.30 | 101.10 | 100.40 | 100.60 | 100.60 | 0.66% | 5,505 |
| Aug 11, 2025 | 101.88 | 100.70 | 99.70 | 99.94 | 99.94 | -2.96% | 15,086 |
| Aug 8, 2025 | 102.45 | 103.10 | 102.80 | 102.99 | 102.99 | 0.74% | 16,719 |
| Aug 7, 2025 | 104.80 | 103.90 | 102.10 | 102.24 | 102.24 | -0.14% | 14,959 |
| Aug 6, 2025 | 102.65 | 103.50 | 101.00 | 102.37 | 102.37 | -0.43% | 46,015 |
| Aug 5, 2025 | 101.88 | 103.50 | 102.05 | 102.82 | 102.82 | 2.41% | 2,936 |
| Aug 4, 2025 | 100.00 | 100.85 | 99.78 | 100.40 | 100.40 | -2.95% | 6,935 |
| Aug 1, 2025 | 103.05 | 103.45 | 102.80 | 103.45 | 103.45 | 1.52% | 53,593 |
| Jul 31, 2025 | 100.60 | 103.60 | 101.70 | 101.90 | 101.90 | 0.45% | 1,010 |
| Jul 30, 2025 | 103.35 | 104.10 | 101.45 | 101.45 | 101.45 | -2.80% | 27,432 |
| Jul 29, 2025 | 103.75 | 105.00 | 103.80 | 104.37 | 104.37 | 0.61% | 2,640 |
| Jul 28, 2025 | 105.60 | 106.25 | 103.40 | 103.73 | 103.73 | -1.40% | 34,698 |
| Jul 25, 2025 | 105.30 | 105.20 | 104.55 | 105.20 | 105.20 | - | 1,699 |
| Jul 24, 2025 | 105.00 | 105.80 | 104.75 | 105.20 | 105.20 | 0.75% | 1,313 |
| Jul 23, 2025 | 106.65 | 106.40 | 103.40 | 104.42 | 104.42 | 1.65% | 5,484 |
| Jul 22, 2025 | 101.38 | 103.60 | 102.20 | 102.72 | 102.72 | 1.58% | 1,615 |
| Jul 21, 2025 | 100.23 | 101.12 | 100.00 | 101.12 | 101.12 | 1.78% | 988 |
| Jul 18, 2025 | 99.05 | 100.10 | 98.80 | 99.36 | 99.36 | 0.68% | 3,049 |
| Jul 17, 2025 | 98.38 | 98.69 | 98.25 | 98.69 | 98.69 | 0.29% | 1,192 |
| Jul 16, 2025 | 99.35 | 98.65 | 97.53 | 98.40 | 98.40 | -0.06% | 1,882 |
| Jul 15, 2025 | 98.15 | 98.46 | 97.95 | 98.46 | 98.46 | 0.37% | 2,454 |
| Jul 14, 2025 | 98.15 | 98.70 | 98.00 | 98.10 | 98.10 | -0.32% | 18,423 |
| Jul 11, 2025 | 98.28 | 98.65 | 98.00 | 98.42 | 98.42 | -0.36% | 9,773 |
| Jul 10, 2025 | 98.15 | 99.28 | 98.35 | 98.77 | 98.77 | 1.28% | 12,350 |