Scana ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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