Scana ASA (OSL:SCANA)
Norway · Delayed Price · Currency is NOK 1.382
+0.002 (0.14%)
Jan 13, 2026, 4:25 PM CET
Scana ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 1.40 | 1.40 | 1.35 | 1.38 | 1.38 | - | 704,339 |
| Jan 9, 2026 | 1.38 | 1.39 | 1.37 | 1.38 | 1.38 | -1.43% | 487,673 |
| Jan 8, 2026 | 1.35 | 1.42 | 1.35 | 1.40 | 1.40 | 1.45% | 241,491 |
| Jan 7, 2026 | 1.41 | 1.41 | 1.35 | 1.38 | 1.38 | -3.23% | 318,167 |
| Jan 6, 2026 | 1.42 | 1.45 | 1.41 | 1.43 | 1.43 | -1.52% | 191,278 |
| Jan 5, 2026 | 1.44 | 1.51 | 1.40 | 1.45 | 1.45 | 0.56% | 918,253 |
| Jan 2, 2026 | 1.42 | 1.44 | 1.39 | 1.44 | 1.44 | 1.27% | 397,216 |
| Dec 30, 2025 | 1.38 | 1.42 | 1.34 | 1.42 | 1.42 | 3.80% | 961,426 |
| Dec 29, 2025 | 1.37 | 1.40 | 1.37 | 1.37 | 1.37 | - | 435,506 |
| Dec 23, 2025 | 1.36 | 1.38 | 1.36 | 1.37 | 1.37 | 0.74% | 318,295 |
| Dec 22, 2025 | 1.38 | 1.39 | 1.34 | 1.36 | 1.36 | -0.73% | 607,106 |
| Dec 19, 2025 | 1.34 | 1.39 | 1.33 | 1.37 | 1.37 | 1.48% | 540,310 |
| Dec 18, 2025 | 1.40 | 1.40 | 1.35 | 1.35 | 1.35 | -1.46% | 588,831 |
| Dec 17, 2025 | 1.40 | 1.42 | 1.36 | 1.37 | 1.37 | -2.28% | 388,741 |
| Dec 16, 2025 | 1.40 | 1.42 | 1.34 | 1.40 | 1.40 | -0.85% | 616,192 |
| Dec 15, 2025 | 1.40 | 1.44 | 1.35 | 1.41 | 1.41 | 0.86% | 829,351 |
| Dec 12, 2025 | 1.48 | 1.48 | 1.40 | 1.40 | 1.40 | -0.71% | 532,753 |
| Dec 11, 2025 | 1.49 | 1.49 | 1.40 | 1.41 | 1.41 | -2.49% | 301,472 |
| Dec 10, 2025 | 1.45 | 1.48 | 1.45 | 1.45 | 1.45 | -0.69% | 4,243,614 |
| Dec 9, 2025 | 1.47 | 1.48 | 1.43 | 1.46 | 1.46 | 2.39% | 461,571 |
| Dec 8, 2025 | 1.43 | 1.45 | 1.42 | 1.42 | 1.42 | -0.56% | 229,430 |
| Dec 5, 2025 | 1.43 | 1.45 | 1.43 | 1.43 | 1.43 | -0.14% | 145,119 |
| Dec 4, 2025 | 1.43 | 1.45 | 1.43 | 1.43 | 1.43 | -0.42% | 159,188 |
| Dec 3, 2025 | 1.42 | 1.47 | 1.42 | 1.44 | 1.44 | 1.12% | 450,107 |
| Dec 2, 2025 | 1.46 | 1.46 | 1.42 | 1.42 | 1.42 | -1.66% | 165,022 |
| Dec 1, 2025 | 1.42 | 1.45 | 1.42 | 1.45 | 1.45 | - | 94,535 |
| Nov 28, 2025 | 1.44 | 1.45 | 1.42 | 1.45 | 1.45 | 0.56% | 128,449 |
| Nov 27, 2025 | 1.41 | 1.48 | 1.41 | 1.44 | 1.44 | -0.14% | 112,115 |
| Nov 26, 2025 | 1.45 | 1.46 | 1.43 | 1.44 | 1.44 | -0.28% | 247,261 |
| Nov 25, 2025 | 1.44 | 1.47 | 1.39 | 1.45 | 1.45 | 0.28% | 572,348 |
| Nov 24, 2025 | 1.46 | 1.49 | 1.44 | 1.44 | 1.44 | -1.90% | 714,839 |
| Nov 21, 2025 | 1.48 | 1.48 | 1.45 | 1.47 | 1.47 | -0.68% | 103,446 |
| Nov 20, 2025 | 1.50 | 1.50 | 1.47 | 1.48 | 1.48 | 2.78% | 64,701 |
| Nov 19, 2025 | 1.52 | 1.52 | 1.44 | 1.44 | 1.44 | -2.83% | 500,579 |
| Nov 18, 2025 | 1.50 | 1.51 | 1.48 | 1.48 | 1.48 | -1.20% | 104,041 |
| Nov 17, 2025 | 1.50 | 1.51 | 1.50 | 1.50 | 1.50 | -0.40% | 219,073 |
| Nov 14, 2025 | 1.54 | 1.54 | 1.50 | 1.51 | 1.51 | -0.66% | 171,824 |
| Nov 13, 2025 | 1.51 | 1.54 | 1.51 | 1.52 | 1.52 | -0.66% | 124,647 |
| Nov 12, 2025 | 1.51 | 1.54 | 1.51 | 1.53 | 1.53 | 0.93% | 440,442 |
| Nov 11, 2025 | 1.52 | 1.55 | 1.51 | 1.51 | 1.51 | -0.53% | 171,445 |
| Nov 10, 2025 | 1.52 | 1.56 | 1.52 | 1.52 | 1.52 | 0.53% | 89,677 |
| Nov 7, 2025 | 1.60 | 1.60 | 1.51 | 1.51 | 1.51 | -5.38% | 173,534 |
| Nov 6, 2025 | 1.58 | 1.62 | 1.58 | 1.60 | 1.60 | 2.70% | 229,117 |
| Nov 5, 2025 | 1.52 | 1.58 | 1.52 | 1.56 | 1.56 | 2.10% | 149,055 |
| Nov 4, 2025 | 1.54 | 1.54 | 1.51 | 1.52 | 1.52 | -0.78% | 117,636 |
| Nov 3, 2025 | 1.51 | 1.57 | 1.51 | 1.54 | 1.54 | -2.78% | 731,181 |
| Oct 31, 2025 | 1.52 | 1.58 | 1.52 | 1.58 | 1.58 | 4.50% | 30,435 |
| Oct 30, 2025 | 1.56 | 1.56 | 1.51 | 1.51 | 1.51 | -2.45% | 134,930 |
| Oct 29, 2025 | 1.55 | 1.59 | 1.55 | 1.55 | 1.55 | - | 238,727 |
| Oct 28, 2025 | 1.60 | 1.60 | 1.55 | 1.55 | 1.55 | -2.39% | 80,406 |