Scatec ASA (LON:0R3I)
London · Delayed Price · Currency is GBP · Price in NOK 98.28
-0.28 (-0.28%)
Sep 25, 2026, 3:19 PM GMT
LON:0R3I Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 97.95 | 98.80 | 97.78 | 98.28 | - | -0.03% | 8,929 |
| Sep 24, 2026 | 100.00 | 99.75 | 98.30 | 98.30 | 98.30 | -2.77% | 17,800 |
| Sep 23, 2026 | 100.10 | 101.40 | 100.00 | 101.10 | 101.10 | 0.70% | 566,607 |
| Sep 22, 2026 | 99.73 | 100.40 | 99.35 | 100.40 | 100.40 | 1.62% | 47,292 |
| Sep 21, 2026 | 100.03 | 100.35 | 97.50 | 98.80 | 98.80 | -1.00% | 23,685 |
| Sep 18, 2026 | 99.03 | 100.40 | 98.35 | 99.80 | 99.80 | 1.68% | 102,881 |
| Sep 17, 2026 | 97.03 | 98.45 | 96.25 | 98.15 | 98.15 | 1.87% | 46,308 |
| Sep 16, 2026 | 96.75 | 97.48 | 95.65 | 96.35 | 96.35 | -0.33% | 17,996 |
| Sep 15, 2026 | 96.45 | 97.35 | 95.90 | 96.67 | 96.67 | 0.36% | 46,519 |
| Sep 14, 2026 | 98.58 | 97.80 | 95.10 | 96.33 | 96.33 | -3.19% | 45,205 |
| Sep 11, 2026 | 100.23 | 100.00 | 98.75 | 99.50 | 99.50 | -2.75% | 29,543 |
| Sep 10, 2026 | 103.25 | 104.30 | 100.80 | 102.31 | 102.31 | -1.49% | 51,540 |
| Sep 9, 2026 | 105.00 | 105.70 | 103.30 | 103.86 | 103.86 | -0.55% | 52,210 |
| Sep 8, 2026 | 102.75 | 105.00 | 102.80 | 104.43 | 104.43 | 1.59% | 45,866 |
| Sep 7, 2026 | 102.15 | 104.00 | 102.00 | 102.80 | 102.80 | 1.42% | 526,014 |
| Sep 4, 2026 | 99.23 | 101.40 | 99.00 | 101.36 | 101.36 | 2.73% | 80,657 |
| Sep 3, 2026 | 97.70 | 99.45 | 97.55 | 98.66 | 98.66 | 1.05% | 39,235 |
| Sep 2, 2026 | 97.08 | 98.15 | 96.75 | 97.64 | 97.64 | 0.19% | 40,199 |
| Sep 1, 2026 | 96.30 | 97.45 | 96.45 | 97.45 | 97.45 | 1.30% | 30,203 |
| Aug 31, 2026 | 98.45 | 98.45 | 96.03 | 96.20 | 96.20 | -2.19% | 59,511 |
| Aug 28, 2026 | 96.95 | 99.20 | 96.55 | 98.35 | 98.35 | 1.34% | 13,192 |
| Aug 27, 2026 | 97.23 | 98.36 | 96.85 | 97.05 | 97.05 | 0.18% | 2,959 |
| Aug 26, 2026 | 99.03 | 98.10 | 96.30 | 96.87 | 96.87 | -2.24% | 61,490 |
| Aug 25, 2026 | 96.65 | 99.40 | 98.20 | 99.10 | 99.09 | 2.69% | 42,204 |
| Aug 24, 2026 | 97.08 | 97.50 | 95.70 | 96.50 | 96.50 | -0.15% | 6,190 |
| Aug 21, 2026 | 97.43 | 97.40 | 96.13 | 96.64 | 96.64 | -0.05% | 9,000 |
| Aug 20, 2026 | 95.18 | 96.80 | 94.85 | 96.69 | 96.69 | 2.28% | 40,513 |
| Aug 19, 2026 | 95.03 | 95.15 | 94.20 | 94.53 | 94.53 | -2.71% | 6,862 |
| Aug 18, 2026 | 99.03 | 98.25 | 95.88 | 97.17 | 97.17 | -1.20% | 4,146 |
| Aug 17, 2026 | 98.85 | 99.50 | 97.80 | 98.35 | 98.34 | -0.22% | 9,892 |
| Aug 14, 2026 | 98.28 | 99.00 | 97.10 | 98.56 | 98.56 | 0.34% | 7,342 |
| Aug 13, 2026 | 94.50 | 98.70 | 97.20 | 98.23 | 98.23 | 1.43% | 6,523 |
| Aug 12, 2026 | 95.83 | 97.40 | 96.00 | 96.85 | 96.85 | 1.88% | 380,910 |
| Aug 11, 2026 | 93.83 | 95.70 | 93.90 | 95.07 | 95.07 | 2.11% | 2,737 |
| Aug 10, 2026 | 92.50 | 93.65 | 92.70 | 93.10 | 93.10 | -0.72% | 3,470 |
| Aug 7, 2026 | 93.28 | 94.55 | 92.75 | 93.77 | 93.77 | 0.71% | 43,366 |
| Aug 6, 2026 | 93.48 | 93.50 | 92.60 | 93.11 | 93.11 | -0.85% | 62,185 |
| Aug 5, 2026 | 93.03 | 94.20 | 92.85 | 93.91 | 93.91 | 0.83% | 8,364 |
| Aug 4, 2026 | 93.48 | 93.45 | 92.80 | 93.13 | 93.13 | 2.31% | 12,623 |
| Aug 3, 2026 | 91.58 | 91.55 | 90.95 | 91.03 | 91.03 | -2.11% | 9,102 |
| Jul 31, 2026 | 93.18 | 93.20 | 91.60 | 92.99 | 92.99 | 0.81% | 11,863 |
| Jul 30, 2026 | 91.28 | 92.55 | 90.80 | 92.24 | 92.24 | 0.72% | 62,117 |
| Jul 29, 2026 | 93.23 | 92.65 | 90.65 | 91.58 | 91.58 | -1.83% | 19,740 |
| Jul 28, 2026 | 94.95 | 93.68 | 92.43 | 93.29 | 93.29 | -1.21% | 21,692 |
| Jul 27, 2026 | 95.63 | 95.28 | 93.85 | 94.43 | 94.43 | -1.80% | 7,329 |
| Jul 24, 2026 | 96.55 | 96.35 | 95.55 | 96.17 | 96.17 | -1.47% | 6,927 |
| Jul 23, 2026 | 97.03 | 98.03 | 96.05 | 97.60 | 97.60 | 0.21% | 7,031 |
| Jul 22, 2026 | 100.20 | 98.15 | 96.65 | 97.40 | 97.40 | 0.31% | 16,589 |
| Jul 21, 2026 | 96.40 | 97.70 | 96.15 | 97.10 | 97.10 | -0.26% | 18,812 |
| Jul 20, 2026 | 96.80 | 97.63 | 96.70 | 97.35 | 97.35 | -0.15% | 947 |