Scana ASA (OSL:SCANA)
Norway · Delayed Price · Currency is NOK 1.756
-0.074 (-4.04%)
Sep 12, 2025, 4:25 PM CET
Scana ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1.80 | 1.81 | 1.75 | 1.76 | 1.76 | -3.83% | 323,536 |
| Sep 11, 2025 | 1.86 | 1.86 | 1.79 | 1.83 | 1.83 | 1.67% | 334,729 |
| Sep 10, 2025 | 1.84 | 1.88 | 1.78 | 1.80 | 1.80 | -0.55% | 434,662 |
| Sep 9, 2025 | 1.87 | 1.87 | 1.79 | 1.81 | 1.81 | 1.12% | 327,427 |
| Sep 8, 2025 | 1.81 | 1.98 | 1.77 | 1.79 | 1.79 | 2.29% | 1,681,315 |
| Sep 5, 2025 | 1.70 | 1.81 | 1.70 | 1.75 | 1.75 | - | 72,797 |
| Sep 4, 2025 | 1.70 | 1.80 | 1.70 | 1.75 | 1.75 | 2.34% | 460,710 |
| Sep 3, 2025 | 1.81 | 1.81 | 1.71 | 1.71 | 1.71 | -5.52% | 241,241 |
| Sep 2, 2025 | 1.73 | 1.81 | 1.72 | 1.81 | 1.81 | 2.84% | 1,147,996 |
| Sep 1, 2025 | 1.80 | 1.80 | 1.70 | 1.76 | 1.76 | -1.12% | 767,934 |
| Aug 29, 2025 | 1.80 | 1.80 | 1.76 | 1.78 | 1.78 | 1.14% | 361,748 |
| Aug 28, 2025 | 1.72 | 1.77 | 1.71 | 1.76 | 1.76 | 2.33% | 1,016,677 |
| Aug 27, 2025 | 1.80 | 1.80 | 1.68 | 1.72 | 1.72 | -1.71% | 1,078,759 |
| Aug 26, 2025 | 1.65 | 1.87 | 1.56 | 1.75 | 1.75 | 6.06% | 1,292,437 |
| Aug 25, 2025 | 1.71 | 1.71 | 1.63 | 1.65 | 1.65 | -1.20% | 874,108 |
| Aug 22, 2025 | 1.60 | 1.71 | 1.57 | 1.67 | 1.67 | 4.37% | 1,515,716 |
| Aug 21, 2025 | 1.49 | 1.72 | 1.49 | 1.60 | 1.60 | 5.96% | 2,556,590 |
| Aug 20, 2025 | 1.43 | 1.55 | 1.42 | 1.51 | 1.51 | 6.34% | 2,275,632 |
| Aug 19, 2025 | 1.44 | 1.47 | 1.41 | 1.42 | 1.42 | 1.43% | 1,104,479 |
| Aug 18, 2025 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -1.41% | 553,025 |
| Aug 15, 2025 | 1.46 | 1.46 | 1.42 | 1.42 | 1.42 | -1.39% | 217,863 |
| Aug 14, 2025 | 1.42 | 1.45 | 1.41 | 1.44 | 1.44 | 1.41% | 232,348 |
| Aug 13, 2025 | 1.41 | 1.43 | 1.41 | 1.42 | 1.42 | 0.71% | 378,447 |
| Aug 12, 2025 | 1.48 | 1.48 | 1.40 | 1.41 | 1.41 | -2.76% | 537,699 |
| Aug 11, 2025 | 1.46 | 1.47 | 1.45 | 1.45 | 1.45 | -0.68% | 186,894 |
| Aug 8, 2025 | 1.45 | 1.47 | 1.45 | 1.46 | 1.46 | -0.68% | 288,815 |
| Aug 7, 2025 | 1.45 | 1.48 | 1.42 | 1.47 | 1.47 | - | 287,827 |
| Aug 6, 2025 | 1.46 | 1.48 | 1.46 | 1.47 | 1.47 | 0.68% | 149,742 |
| Aug 5, 2025 | 1.46 | 1.47 | 1.45 | 1.46 | 1.46 | 0.69% | 110,631 |
| Aug 4, 2025 | 1.45 | 1.50 | 1.45 | 1.45 | 1.45 | - | 254,176 |
| Aug 1, 2025 | 1.45 | 1.48 | 1.41 | 1.45 | 1.45 | -1.36% | 441,103 |
| Jul 31, 2025 | 1.45 | 1.47 | 1.45 | 1.47 | 1.47 | 0.68% | 334,139 |
| Jul 30, 2025 | 1.43 | 1.50 | 1.41 | 1.46 | 1.46 | 1.39% | 789,696 |
| Jul 29, 2025 | 1.50 | 1.50 | 1.42 | 1.44 | 1.44 | -3.36% | 1,243,531 |
| Jul 28, 2025 | 1.50 | 1.50 | 1.48 | 1.49 | 1.49 | -0.67% | 306,550 |
| Jul 25, 2025 | 1.50 | 1.51 | 1.49 | 1.50 | 1.50 | -0.66% | 515,398 |
| Jul 24, 2025 | 1.49 | 1.53 | 1.49 | 1.51 | 1.51 | 0.67% | 350,795 |
| Jul 23, 2025 | 1.50 | 1.53 | 1.50 | 1.50 | 1.50 | - | 512,764 |
| Jul 22, 2025 | 1.51 | 1.53 | 1.49 | 1.50 | 1.50 | -1.96% | 278,387 |
| Jul 21, 2025 | 1.55 | 1.55 | 1.52 | 1.53 | 1.53 | 1.32% | 127,710 |
| Jul 18, 2025 | 1.54 | 1.54 | 1.51 | 1.51 | 1.51 | - | 96,813 |
| Jul 17, 2025 | 1.57 | 1.57 | 1.50 | 1.51 | 1.51 | -0.66% | 92,132 |
| Jul 16, 2025 | 1.53 | 1.54 | 1.50 | 1.52 | 1.52 | -0.65% | 195,144 |
| Jul 15, 2025 | 1.54 | 1.54 | 1.50 | 1.53 | 1.53 | 0.66% | 268,152 |
| Jul 14, 2025 | 1.50 | 1.56 | 1.49 | 1.52 | 1.52 | - | 436,101 |
| Jul 11, 2025 | 1.51 | 1.54 | 1.50 | 1.52 | 1.52 | -1.94% | 161,952 |
| Jul 10, 2025 | 1.53 | 1.55 | 1.50 | 1.55 | 1.55 | 1.31% | 720,405 |
| Jul 9, 2025 | 1.50 | 1.53 | 1.50 | 1.53 | 1.53 | 1.32% | 103,499 |
| Jul 8, 2025 | 1.53 | 1.53 | 1.47 | 1.51 | 1.51 | -1.31% | 444,522 |
| Jul 7, 2025 | 1.59 | 1.59 | 1.52 | 1.53 | 1.53 | - | 226,046 |