Scana ASA (OSL:SCANA)
Norway · Delayed Price · Currency is NOK 1.415
-0.025 (-1.74%)
Oct 9, 2026, 4:25 PM CET
Scana ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 1.50 | 1.50 | 1.45 | 1.46 | 1.46 | -2.01% | 186,174 |
| Aug 20, 2026 | 1.50 | 1.50 | 1.44 | 1.49 | 1.49 | -0.67% | 486,913 |
| Aug 19, 2026 | 1.53 | 1.53 | 1.42 | 1.50 | 1.50 | 3.09% | 1,315,723 |
| Aug 18, 2026 | 1.49 | 1.56 | 1.46 | 1.46 | 1.46 | -1.02% | 929,632 |
| Aug 17, 2026 | 1.50 | 1.50 | 1.42 | 1.47 | 1.47 | 0.68% | 386,158 |
| Aug 14, 2026 | 1.45 | 1.49 | 1.45 | 1.46 | 1.46 | -1.02% | 125,015 |
| Aug 13, 2026 | 1.44 | 1.48 | 1.42 | 1.48 | 1.48 | 0.34% | 93,071 |
| Aug 12, 2026 | 1.44 | 1.48 | 1.44 | 1.47 | 1.47 | 1.38% | 107,747 |
| Aug 11, 2026 | 1.45 | 1.47 | 1.42 | 1.45 | 1.45 | -0.68% | 216,088 |
| Aug 10, 2026 | 1.46 | 1.47 | 1.43 | 1.46 | 1.46 | 0.34% | 155,784 |
| Aug 7, 2026 | 1.42 | 1.47 | 1.42 | 1.46 | 1.46 | 1.04% | 140,975 |
| Aug 6, 2026 | 1.44 | 1.48 | 1.44 | 1.44 | 1.44 | - | 185,469 |
| Aug 5, 2026 | 1.49 | 1.49 | 1.44 | 1.44 | 1.44 | 0.70% | 63,968 |
| Aug 4, 2026 | 1.45 | 1.49 | 1.43 | 1.43 | 1.43 | -1.04% | 123,211 |
| Aug 3, 2026 | 1.45 | 1.50 | 1.45 | 1.45 | 1.45 | -3.34% | 231,566 |