Scana ASA (OSL:SCANA)
Norway · Delayed Price · Currency is NOK 1.600
+0.086 (5.68%)
Oct 24, 2025, 3:45 PM CET
Scana ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1.54 | 1.65 | 1.54 | 1.60 | 1.60 | 5.96% | 687,701 |
| Oct 23, 2025 | 1.54 | 1.54 | 1.51 | 1.51 | 1.51 | - | 74,595 |
| Oct 22, 2025 | 1.53 | 1.54 | 1.51 | 1.51 | 1.51 | - | 34,655 |
| Oct 21, 2025 | 1.54 | 1.55 | 1.51 | 1.51 | 1.51 | -1.31% | 340,319 |
| Oct 20, 2025 | 1.50 | 1.54 | 1.50 | 1.53 | 1.53 | -0.65% | 213,845 |
| Oct 17, 2025 | 1.54 | 1.54 | 1.49 | 1.54 | 1.54 | 0.65% | 444,727 |
| Oct 16, 2025 | 1.50 | 1.53 | 1.50 | 1.53 | 1.53 | 2.00% | 149,375 |
| Oct 15, 2025 | 1.51 | 1.54 | 1.50 | 1.50 | 1.50 | -0.66% | 32,522 |
| Oct 14, 2025 | 1.51 | 1.58 | 1.51 | 1.51 | 1.51 | - | 147,584 |
| Oct 13, 2025 | 1.54 | 1.55 | 1.50 | 1.51 | 1.51 | -3.21% | 409,313 |
| Oct 10, 2025 | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | 1.96% | 32,992 |
| Oct 9, 2025 | 1.57 | 1.61 | 1.51 | 1.53 | 1.53 | -2.55% | 263,779 |
| Oct 8, 2025 | 1.55 | 1.59 | 1.54 | 1.57 | 1.57 | 3.29% | 151,477 |
| Oct 7, 2025 | 1.52 | 1.52 | 1.50 | 1.52 | 1.52 | - | 383,127 |
| Oct 6, 2025 | 1.53 | 1.55 | 1.52 | 1.52 | 1.52 | -1.30% | 283,265 |
| Oct 3, 2025 | 1.54 | 1.56 | 1.53 | 1.54 | 1.54 | -1.28% | 157,089 |
| Oct 2, 2025 | 1.56 | 1.61 | 1.55 | 1.56 | 1.56 | -0.64% | 862,005 |
| Oct 1, 2025 | 1.53 | 1.62 | 1.53 | 1.57 | 1.57 | -1.88% | 105,548 |
| Sep 30, 2025 | 1.61 | 1.61 | 1.58 | 1.60 | 1.60 | - | 156,983 |
| Sep 29, 2025 | 1.61 | 1.61 | 1.58 | 1.60 | 1.60 | -0.62% | 123,197 |
| Sep 26, 2025 | 1.64 | 1.67 | 1.61 | 1.61 | 1.61 | -3.01% | 169,006 |
| Sep 25, 2025 | 1.63 | 1.66 | 1.62 | 1.66 | 1.66 | 2.47% | 172,056 |
| Sep 24, 2025 | 1.67 | 1.74 | 1.61 | 1.62 | 1.62 | -2.41% | 357,860 |
| Sep 23, 2025 | 1.80 | 1.80 | 1.65 | 1.66 | 1.66 | -2.35% | 135,472 |
| Sep 22, 2025 | 1.65 | 1.75 | 1.65 | 1.70 | 1.70 | 3.03% | 110,429 |
| Sep 19, 2025 | 1.69 | 1.71 | 1.65 | 1.65 | 1.65 | -4.07% | 194,643 |
| Sep 18, 2025 | 1.75 | 1.75 | 1.69 | 1.72 | 1.72 | 1.18% | 184,126 |
| Sep 17, 2025 | 1.70 | 1.70 | 1.66 | 1.70 | 1.70 | - | 131,505 |
| Sep 16, 2025 | 1.79 | 1.79 | 1.65 | 1.70 | 1.70 | -1.16% | 561,328 |
| Sep 15, 2025 | 1.75 | 1.75 | 1.72 | 1.72 | 1.72 | -2.27% | 224,725 |
| 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 |