Scatec ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 1, 2025	99.23	99.35	98.60	98.80	98.80	-0.85%	212,552
Nov 28, 2025	100.03	99.95	98.90	99.65	99.65	-0.10%	13,034
Nov 27, 2025	99.43	100.30	99.55	99.75	99.75	0.44%	739
Nov 26, 2025	100.30	99.65	98.85	99.32	99.32	-0.26%	5,386
Nov 25, 2025	98.28	100.80	97.85	99.58	99.58	2.03%	5,250
Nov 24, 2025	98.45	98.85	96.95	97.60	97.60	0.31%	35,743
Nov 21, 2025	99.45	98.50	97.30	97.30	97.30	-2.70%	2,106
Nov 20, 2025	100.40	100.50	99.50	100.00	100.00	0.65%	24,561
Nov 19, 2025	100.10	100.30	98.60	99.35	99.35	-0.47%	6,826
Nov 18, 2025	101.60	101.45	99.50	99.82	99.82	-2.90%	33,523
Nov 17, 2025	101.48	102.80	101.40	102.80	102.80	1.48%	29,177
Nov 14, 2025	99.75	101.30	99.15	101.30	101.30	0.70%	30,877
Nov 13, 2025	100.33	101.30	100.60	100.60	100.60	0.37%	4,255
Nov 12, 2025	102.85	103.30	100.00	100.23	100.23	-3.25%	83,252
Nov 11, 2025	103.05	103.60	102.80	103.60	103.60	-0.38%	56,498
Nov 10, 2025	102.28	104.10	102.10	104.00	104.00	2.17%	91,024
Nov 7, 2025	102.48	102.10	101.60	101.79	101.79	-0.21%	3,262
Nov 6, 2025	103.75	103.10	102.00	102.00	102.00	-0.45%	5,400
Nov 5, 2025	102.38	102.90	101.80	102.46	102.46	0.35%	28,202
Nov 4, 2025	104.10	104.60	102.00	102.10	102.10	-2.11%	41,217
Nov 3, 2025	107.45	107.10	103.70	104.30	104.30	-2.52%	48,657
Oct 31, 2025	108.30	108.80	106.80	107.00	107.00	-2.68%	480,525
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