Scana ASA (OSL:SCANA)
Norway · Delayed Price · Currency is NOK 1.420
+0.005 (0.35%)
Oct 30, 2026, 4:25 PM CET
Scana ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.42 | 1.42 | 1.41 | 1.42 | 1.42 | 0.35% | 121,294 |
| Oct 29, 2026 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | -0.35% | 650,250 |
| Oct 28, 2026 | 1.41 | 1.42 | 1.40 | 1.42 | 1.42 | 0.71% | 394,373 |
| Oct 27, 2026 | 1.41 | 1.42 | 1.40 | 1.41 | 1.41 | 0.36% | 57,829 |
| Oct 26, 2026 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | -0.71% | 74,632 |
| Oct 23, 2026 | 1.43 | 1.43 | 1.40 | 1.42 | 1.42 | 1.07% | 420,887 |
| Oct 22, 2026 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | -0.71% | 314,691 |
| Oct 21, 2026 | 1.41 | 1.41 | 1.38 | 1.41 | 1.41 | 0.36% | 578,252 |
| Oct 20, 2026 | 1.40 | 1.41 | 1.37 | 1.41 | 1.41 | 0.36% | 729,630 |
| Oct 19, 2026 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | -1.06% | 1,752,787 |
| Oct 16, 2026 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | 0.35% | 815,705 |
| Oct 15, 2026 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | 0.36% | 282,103 |
| Oct 14, 2026 | 1.42 | 1.43 | 1.41 | 1.41 | 1.41 | -0.35% | 393,065 |
| Oct 13, 2026 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | -0.70% | 181,925 |
| Oct 12, 2026 | 1.43 | 1.43 | 1.41 | 1.42 | 1.42 | 0.35% | 291,050 |
| Oct 9, 2026 | 1.41 | 1.44 | 1.40 | 1.42 | 1.42 | -1.74% | 1,886,425 |
| Oct 8, 2026 | 1.49 | 1.49 | 1.42 | 1.44 | 1.44 | 0.35% | 432,042 |
| Oct 7, 2026 | 1.42 | 1.46 | 1.42 | 1.44 | 1.44 | - | 253,570 |
| Oct 6, 2026 | 1.43 | 1.44 | 1.41 | 1.44 | 1.44 | 1.77% | 1,384,711 |
| Oct 5, 2026 | 1.43 | 1.43 | 1.40 | 1.41 | 1.41 | -1.40% | 4,624,541 |
| Oct 2, 2026 | 1.50 | 1.50 | 1.40 | 1.43 | 1.43 | -2.72% | 8,319,002 |
| Oct 1, 2026 | 1.50 | 1.55 | 1.42 | 1.47 | 1.47 | -1.34% | 1,159,122 |
| Sep 30, 2026 | 1.43 | 1.49 | 1.43 | 1.49 | 1.49 | 4.20% | 108,809,935 |
| Sep 29, 2026 | 1.42 | 1.43 | 1.41 | 1.43 | 1.43 | 0.70% | 132,396 |
| Sep 28, 2026 | 1.42 | 1.42 | 1.41 | 1.42 | 1.42 | -0.70% | 39,155 |
| Sep 25, 2026 | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | 0.70% | 256,304 |
| Sep 24, 2026 | 1.42 | 1.43 | 1.40 | 1.42 | 1.42 | 0.71% | 493,230 |
| Sep 23, 2026 | 1.39 | 1.42 | 1.39 | 1.41 | 1.41 | 0.71% | 1,038,528 |
| Sep 22, 2026 | 1.39 | 1.43 | 1.39 | 1.40 | 1.40 | 0.72% | 155,054 |
| Sep 21, 2026 | 1.46 | 1.46 | 1.39 | 1.39 | 1.39 | -2.11% | 269,582 |
| Sep 18, 2026 | 1.43 | 1.44 | 1.41 | 1.42 | 1.42 | -0.70% | 327,280 |
| Sep 17, 2026 | 1.42 | 1.45 | 1.42 | 1.43 | 1.43 | 0.35% | 856,187 |
| Sep 16, 2026 | 1.39 | 1.43 | 1.38 | 1.43 | 1.43 | 2.15% | 530,801 |
| Sep 15, 2026 | 1.40 | 1.43 | 1.38 | 1.40 | 1.40 | -0.36% | 851,225 |
| Sep 14, 2026 | 1.44 | 1.44 | 1.38 | 1.40 | 1.40 | -1.75% | 537,205 |
| Sep 11, 2026 | 1.44 | 1.45 | 1.41 | 1.43 | 1.43 | -1.04% | 249,312 |
| Sep 10, 2026 | 1.45 | 1.45 | 1.40 | 1.44 | 1.44 | 0.35% | 476,169 |
| Sep 9, 2026 | 1.40 | 1.44 | 1.40 | 1.44 | 1.44 | 2.50% | 425,494 |
| Sep 8, 2026 | 1.40 | 1.42 | 1.40 | 1.40 | 1.40 | -1.75% | 394,359 |
| Sep 7, 2026 | 1.42 | 1.45 | 1.41 | 1.43 | 1.43 | - | 428,304 |
| Sep 4, 2026 | 1.43 | 1.46 | 1.42 | 1.43 | 1.43 | -1.04% | 201,397 |
| Sep 3, 2026 | 1.44 | 1.44 | 1.39 | 1.44 | 1.44 | - | 444,186 |
| Sep 2, 2026 | 1.43 | 1.44 | 1.41 | 1.44 | 1.44 | 1.41% | 210,900 |
| Sep 1, 2026 | 1.48 | 1.48 | 1.42 | 1.42 | 1.42 | -2.41% | 613,418 |
| Aug 31, 2026 | 1.46 | 1.47 | 1.45 | 1.46 | 1.46 | 0.34% | 135,215 |
| Aug 28, 2026 | 1.48 | 1.48 | 1.45 | 1.45 | 1.45 | - | 87,456 |
| Aug 27, 2026 | 1.48 | 1.49 | 1.45 | 1.45 | 1.45 | -1.36% | 344,148 |
| Aug 26, 2026 | 1.50 | 1.50 | 1.46 | 1.47 | 1.47 | 0.68% | 205,278 |
| Aug 25, 2026 | 1.46 | 1.49 | 1.46 | 1.46 | 1.46 | -1.02% | 306,221 |
| Aug 24, 2026 | 1.45 | 1.58 | 1.42 | 1.48 | 1.48 | 1.03% | 1,229,825 |