Scana ASA (OSL:SCANA)
Norway · Delayed Price · Currency is NOK 1.525
-0.010 (-0.65%)
Jun 5, 2026, 10:44 AM CET
Scana ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 1.48 | 1.54 | 1.44 | 1.54 | 1.54 | 4.42% | 1,532,031 |
| Jun 3, 2026 | 1.51 | 1.52 | 1.47 | 1.47 | 1.47 | -2.00% | 504,303 |
| Jun 2, 2026 | 1.55 | 1.55 | 1.46 | 1.50 | 1.50 | 2.04% | 379,624 |
| Jun 1, 2026 | 1.50 | 1.57 | 1.47 | 1.47 | 1.47 | -1.34% | 283,312 |
| May 29, 2026 | 1.50 | 1.53 | 1.47 | 1.49 | 1.49 | 1.36% | 1,228,411 |
| May 28, 2026 | 1.50 | 1.50 | 1.47 | 1.47 | 1.47 | -1.67% | 397,226 |
| May 27, 2026 | 1.50 | 1.50 | 1.47 | 1.50 | 1.50 | -0.33% | 485,396 |
| May 26, 2026 | 1.59 | 1.59 | 1.47 | 1.50 | 1.50 | -4.76% | 474,424 |
| May 22, 2026 | 1.59 | 1.59 | 1.47 | 1.58 | 1.58 | 1.94% | 974,914 |
| May 21, 2026 | 1.58 | 1.60 | 1.50 | 1.55 | 1.55 | -0.96% | 752,814 |
| May 20, 2026 | 1.58 | 1.59 | 1.52 | 1.56 | 1.56 | 0.65% | 519,531 |
| May 19, 2026 | 1.55 | 1.58 | 1.54 | 1.55 | 1.55 | -0.32% | 165,397 |
| May 18, 2026 | 1.59 | 1.61 | 1.54 | 1.56 | 1.56 | -1.89% | 160,392 |
| May 15, 2026 | 1.61 | 1.61 | 1.57 | 1.59 | 1.59 | 0.63% | 374,456 |
| May 13, 2026 | 1.59 | 1.60 | 1.56 | 1.58 | 1.58 | - | 502,247 |
| May 12, 2026 | 1.60 | 1.63 | 1.58 | 1.58 | 1.58 | -1.25% | 317,433 |
| May 11, 2026 | 1.54 | 1.62 | 1.54 | 1.60 | 1.60 | 5.28% | 978,628 |
| May 8, 2026 | 1.52 | 1.55 | 1.50 | 1.52 | 1.52 | -0.33% | 370,829 |
| May 7, 2026 | 1.51 | 1.53 | 1.49 | 1.52 | 1.52 | 1.33% | 235,740 |
| May 6, 2026 | 1.50 | 1.59 | 1.47 | 1.50 | 1.50 | 3.45% | 531,900 |
| May 5, 2026 | 1.50 | 1.50 | 1.43 | 1.45 | 1.45 | 3.57% | 142,294 |
| May 4, 2026 | 1.47 | 1.50 | 1.40 | 1.40 | 1.40 | -4.11% | 209,312 |
| Apr 30, 2026 | 1.50 | 1.50 | 1.45 | 1.46 | 1.46 | -2.34% | 286,754 |
| Apr 29, 2026 | 1.50 | 1.52 | 1.48 | 1.50 | 1.50 | 0.34% | 244,685 |
| Apr 28, 2026 | 1.50 | 1.52 | 1.47 | 1.49 | 1.49 | - | 204,716 |
| Apr 27, 2026 | 1.54 | 1.54 | 1.46 | 1.49 | 1.49 | - | 70,946 |
| Apr 24, 2026 | 1.47 | 1.52 | 1.46 | 1.49 | 1.49 | 1.71% | 345,873 |
| Apr 23, 2026 | 1.50 | 1.51 | 1.47 | 1.47 | 1.47 | - | 171,339 |
| Apr 22, 2026 | 1.45 | 1.49 | 1.43 | 1.47 | 1.47 | 1.38% | 425,175 |
| Apr 21, 2026 | 1.45 | 1.48 | 1.44 | 1.45 | 1.45 | -1.03% | 345,642 |
| Apr 20, 2026 | 1.50 | 1.50 | 1.45 | 1.46 | 1.46 | -2.01% | 162,597 |
| Apr 17, 2026 | 1.50 | 1.50 | 1.47 | 1.49 | 1.49 | 1.71% | 356,807 |
| Apr 16, 2026 | 1.40 | 1.50 | 1.40 | 1.47 | 1.47 | 2.81% | 512,469 |
| Apr 15, 2026 | 1.51 | 1.51 | 1.42 | 1.43 | 1.43 | -5.00% | 336,834 |
| Apr 14, 2026 | 1.41 | 1.53 | 1.40 | 1.50 | 1.50 | 4.53% | 607,693 |
| Apr 13, 2026 | 1.41 | 1.44 | 1.40 | 1.44 | 1.44 | 1.06% | 111,307 |
| Apr 10, 2026 | 1.43 | 1.43 | 1.41 | 1.42 | 1.42 | - | 147,427 |
| Apr 9, 2026 | 1.41 | 1.43 | 1.41 | 1.42 | 1.42 | 1.79% | 360,989 |
| Apr 8, 2026 | 1.41 | 1.43 | 1.40 | 1.40 | 1.40 | -3.12% | 274,848 |
| Apr 7, 2026 | 1.41 | 1.44 | 1.40 | 1.44 | 1.44 | 2.13% | 452,465 |
| Apr 1, 2026 | 1.38 | 1.43 | 1.38 | 1.41 | 1.41 | 0.71% | 156,091 |
| Mar 31, 2026 | 1.37 | 1.40 | 1.35 | 1.40 | 1.40 | 2.49% | 328,162 |
| Mar 30, 2026 | 1.40 | 1.40 | 1.34 | 1.37 | 1.37 | -2.43% | 1,141,384 |
| Mar 27, 2026 | 1.39 | 1.40 | 1.37 | 1.40 | 1.40 | 0.57% | 644,270 |
| Mar 26, 2026 | 1.40 | 1.40 | 1.38 | 1.39 | 1.39 | - | 148,071 |
| Mar 25, 2026 | 1.40 | 1.40 | 1.37 | 1.39 | 1.39 | 1.61% | 163,766 |
| Mar 24, 2026 | 1.40 | 1.40 | 1.37 | 1.37 | 1.37 | - | 116,043 |
| Mar 23, 2026 | 1.37 | 1.40 | 1.35 | 1.37 | 1.37 | -1.01% | 354,256 |
| Mar 20, 2026 | 1.40 | 1.40 | 1.37 | 1.38 | 1.38 | -0.72% | 351,038 |
| Mar 19, 2026 | 1.39 | 1.42 | 1.39 | 1.39 | 1.39 | 0.29% | 540,015 |