Scana ASA (OSL:SCANA)
Norway · Delayed Price · Currency is NOK 1.430
-0.015 (-1.04%)
Aug 4, 2026, 4:25 PM CET
Scana ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2026 | 1.42 | 1.50 | 1.42 | 1.50 | 1.50 | 1.01% | 219,914 |
| Jul 30, 2026 | 1.48 | 1.49 | 1.48 | 1.48 | 1.48 | - | 186,650 |
| Jul 29, 2026 | 1.42 | 1.50 | 1.42 | 1.48 | 1.48 | 3.14% | 241,754 |
| Jul 28, 2026 | 1.41 | 1.44 | 1.41 | 1.44 | 1.44 | 2.14% | 90,285 |
| Jul 27, 2026 | 1.38 | 1.42 | 1.38 | 1.41 | 1.41 | 0.36% | 3,745 |
| Jul 24, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | - | 34,463 |
| Jul 23, 2026 | 1.40 | 1.41 | 1.39 | 1.40 | 1.40 | 0.72% | 41,410 |
| Jul 22, 2026 | 1.38 | 1.42 | 1.38 | 1.39 | 1.39 | 0.36% | 111,092 |
| Jul 21, 2026 | 1.43 | 1.43 | 1.38 | 1.39 | 1.39 | 0.36% | 112,705 |
| Jul 20, 2026 | 1.35 | 1.42 | 1.35 | 1.38 | 1.38 | -1.08% | 405,403 |
| Jul 17, 2026 | 1.40 | 1.41 | 1.39 | 1.40 | 1.40 | -0.36% | 99,388 |
| Jul 16, 2026 | 1.40 | 1.41 | 1.39 | 1.40 | 1.40 | -0.36% | 85,631 |
| Jul 15, 2026 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | -0.35% | 269,832 |
| Jul 14, 2026 | 1.39 | 1.42 | 1.38 | 1.41 | 1.41 | - | 45,829 |
| Jul 13, 2026 | 1.45 | 1.45 | 1.39 | 1.41 | 1.41 | - | 60,360 |
| Jul 10, 2026 | 1.41 | 1.44 | 1.35 | 1.41 | 1.41 | - | 50,132 |
| Jul 9, 2026 | 1.47 | 1.47 | 1.38 | 1.41 | 1.41 | -1.74% | 546,190 |
| Jul 8, 2026 | 1.47 | 1.47 | 1.43 | 1.44 | 1.44 | - | 80,601 |
| Jul 7, 2026 | 1.43 | 1.47 | 1.43 | 1.44 | 1.44 | 0.35% | 106,611 |
| Jul 6, 2026 | 1.43 | 1.46 | 1.43 | 1.43 | 1.43 | - | 113,551 |
| Jul 3, 2026 | 1.42 | 1.47 | 1.42 | 1.43 | 1.43 | - | 46,939 |
| Jul 2, 2026 | 1.47 | 1.47 | 1.43 | 1.43 | 1.43 | -2.72% | 68,735 |
| Jul 1, 2026 | 1.43 | 1.47 | 1.42 | 1.47 | 1.47 | 2.44% | 129,108 |
| Jun 30, 2026 | 1.45 | 1.47 | 1.43 | 1.44 | 1.44 | -1.71% | 414,990 |
| Jun 29, 2026 | 1.45 | 1.47 | 1.44 | 1.46 | 1.46 | -0.34% | 112,310 |
| Jun 26, 2026 | 1.47 | 1.47 | 1.44 | 1.47 | 1.47 | - | 70,229 |
| Jun 25, 2026 | 1.47 | 1.47 | 1.44 | 1.47 | 1.47 | -0.34% | 68,001 |
| Jun 24, 2026 | 1.47 | 1.47 | 1.44 | 1.47 | 1.47 | - | 35,897 |
| Jun 23, 2026 | 1.47 | 1.47 | 1.45 | 1.47 | 1.47 | 0.68% | 32,515 |
| Jun 22, 2026 | 1.46 | 1.47 | 1.43 | 1.46 | 1.46 | - | 254,600 |
| Jun 19, 2026 | 1.50 | 1.50 | 1.44 | 1.46 | 1.46 | -2.34% | 69,911 |
| Jun 18, 2026 | 1.46 | 1.50 | 1.43 | 1.50 | 1.50 | 3.82% | 168,239 |
| Jun 17, 2026 | 1.44 | 1.45 | 1.43 | 1.44 | 1.44 | -0.69% | 133,520 |
| Jun 16, 2026 | 1.44 | 1.47 | 1.44 | 1.45 | 1.45 | - | 134,634 |
| Jun 15, 2026 | 1.47 | 1.47 | 1.42 | 1.45 | 1.45 | -2.03% | 606,526 |
| Jun 12, 2026 | 1.48 | 1.48 | 1.46 | 1.48 | 1.48 | 0.34% | 140,987 |
| Jun 11, 2026 | 1.47 | 1.48 | 1.44 | 1.48 | 1.48 | 0.34% | 408,438 |
| Jun 10, 2026 | 1.46 | 1.52 | 1.46 | 1.47 | 1.47 | -0.68% | 103,211 |
| Jun 9, 2026 | 1.55 | 1.55 | 1.47 | 1.48 | 1.48 | -1.33% | 296,935 |
| Jun 8, 2026 | 1.45 | 1.59 | 1.45 | 1.50 | 1.50 | - | 197,574 |
| Jun 5, 2026 | 1.54 | 1.54 | 1.49 | 1.50 | 1.50 | -2.28% | 467,803 |
| 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 |