Scana ASA (OSL:SCANA)
Norway · Delayed Price · Currency is NOK 1.670
+0.072 (4.51%)
Aug 22, 2025, 4:27 PM CET
Scana ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 4, 2025 | 1.54 | 1.56 | 1.52 | 1.53 | 1.53 | -0.65% | 175,596 |
| Jul 3, 2025 | 1.56 | 1.58 | 1.51 | 1.54 | 1.54 | -1.91% | 462,109 |
| Jul 2, 2025 | 1.58 | 1.59 | 1.54 | 1.57 | 1.57 | -0.63% | 278,664 |
| Jul 1, 2025 | 1.52 | 1.60 | 1.52 | 1.58 | 1.58 | 3.95% | 364,283 |
| Jun 30, 2025 | 1.59 | 1.59 | 1.51 | 1.52 | 1.52 | -3.18% | 199,372 |
| Jun 27, 2025 | 1.57 | 1.58 | 1.53 | 1.57 | 1.57 | 1.29% | 192,071 |
| Jun 26, 2025 | 1.52 | 1.55 | 1.52 | 1.55 | 1.55 | 1.31% | 184,985 |
| Jun 25, 2025 | 1.53 | 1.58 | 1.53 | 1.53 | 1.53 | -2.55% | 440,484 |
| Jun 24, 2025 | 1.57 | 1.58 | 1.57 | 1.57 | 1.57 | -0.63% | 169,690 |
| Jun 23, 2025 | 1.59 | 1.67 | 1.53 | 1.58 | 1.58 | -1.25% | 357,801 |
| Jun 20, 2025 | 1.63 | 1.63 | 1.58 | 1.60 | 1.60 | -1.84% | 100,207 |
| Jun 19, 2025 | 1.62 | 1.63 | 1.61 | 1.63 | 1.63 | 0.62% | 140,389 |
| Jun 18, 2025 | 1.55 | 1.63 | 1.55 | 1.62 | 1.62 | 3.18% | 723,394 |
| Jun 17, 2025 | 1.57 | 1.57 | 1.51 | 1.57 | 1.57 | 2.61% | 346,120 |
| Jun 16, 2025 | 1.56 | 1.57 | 1.52 | 1.53 | 1.53 | -2.55% | 331,680 |