Scatec ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	101.00	102.20	100.30	102.00	102.00	0.69%	202,185
Dec 4, 2025	103.10	103.20	99.50	101.30	101.30	2.22%	239,095
Dec 3, 2025	99.00	100.30	98.65	99.10	99.10	0.05%	150,101
Dec 2, 2025	98.85	100.10	98.85	99.05	99.05	0.25%	194,153
Dec 1, 2025	98.80	99.40	98.60	98.80	98.80	-0.70%	77,864
Nov 28, 2025	100.00	100.20	98.80	99.50	99.50	-0.20%	237,128
Nov 27, 2025	99.20	100.60	99.20	99.70	99.70	0.55%	113,057
Nov 26, 2025	100.60	100.60	98.60	99.15	99.15	-1.34%	169,460
Nov 25, 2025	98.15	101.00	97.55	100.50	100.50	2.03%	312,094
Nov 24, 2025	98.35	98.50	96.75	98.50	98.50	0.51%	245,088
Nov 21, 2025	100.00	100.00	96.95	98.00	98.00	-2.20%	325,840
Nov 20, 2025	100.10	101.10	99.45	100.20	100.20	-0.30%	446,479
Nov 19, 2025	99.85	100.50	98.60	100.50	100.50	0.75%	346,525
Nov 18, 2025	101.30	101.90	99.50	99.75	99.75	-2.97%	162,357
Nov 17, 2025	101.50	103.00	101.50	102.80	102.80	1.28%	127,555
Nov 14, 2025	100.00	101.70	98.60	101.50	101.50	0.89%	938,645
Nov 13, 2025	100.40	101.30	99.60	100.60	100.60	0.60%	98,263
Nov 12, 2025	103.60	104.00	100.00	100.00	100.00	-3.47%	283,128
Nov 11, 2025	103.20	103.70	102.60	103.60	103.60	0.29%	103,520
Nov 10, 2025	102.40	104.40	101.60	103.30	103.30	1.18%	107,132
Nov 7, 2025	102.70	102.90	101.40	102.10	102.10	0.10%	134,427
Nov 6, 2025	102.50	104.00	101.80	102.00	102.00	-0.78%	311,186
Nov 5, 2025	102.50	102.90	101.20	102.80	102.80	-0.58%	190,347
Nov 4, 2025	104.90	104.90	101.60	103.40	103.40	-1.52%	238,970
Nov 3, 2025	107.10	107.10	103.50	105.00	105.00	-1.69%	262,700
Oct 31, 2025	107.70	109.70	106.00	106.80	106.80	-0.65%	274,011
Oct 30, 2025	107.30	111.40	104.60	107.50	107.50	0.37%	563,092
Oct 29, 2025	104.40	107.20	103.80	107.10	107.10	3.18%	316,722
Oct 28, 2025	105.10	105.50	103.80	103.80	103.80	-1.14%	140,592
Oct 27, 2025	105.50	105.90	104.50	105.00	105.00	-	172,781
Oct 24, 2025	106.20	106.30	104.60	105.00	105.00	-1.13%	129,416
Oct 23, 2025	106.10	106.90	105.50	106.20	106.20	0.09%	178,193
Oct 22, 2025	105.90	107.10	104.90	106.10	106.10	0.19%	157,413
Oct 21, 2025	105.50	107.30	104.20	105.90	105.90	1.05%	156,029
Oct 20, 2025	103.00	105.30	103.00	104.80	104.80	0.77%	114,321
Oct 17, 2025	104.60	104.60	102.00	104.00	104.00	-0.57%	208,314
Oct 16, 2025	105.50	106.40	104.10	104.60	104.60	-0.10%	266,502
Oct 15, 2025	102.40	104.70	102.40	104.70	104.70	0.87%	97,946
Oct 14, 2025	105.30	105.50	102.90	103.80	103.80	-1.33%	126,234
Oct 13, 2025	103.80	105.50	103.30	105.20	105.20	0.19%	152,949
Oct 10, 2025	103.50	106.40	102.90	105.00	105.00	1.45%	181,828
Oct 9, 2025	103.00	104.00	102.70	103.50	103.50	0.58%	244,340
Oct 8, 2025	103.90	105.50	102.50	102.90	102.90	-0.77%	266,365
Oct 7, 2025	102.70	103.90	101.60	103.70	103.70	1.07%	445,104
Oct 6, 2025	99.15	102.60	99.15	102.60	102.60	3.48%	253,615
Oct 3, 2025	99.00	99.45	98.15	99.15	99.15	0.35%	126,968
Oct 2, 2025	99.80	100.10	98.05	98.80	98.80	-0.80%	146,282
Oct 1, 2025	97.95	99.95	97.95	99.60	99.60	1.37%	108,963
Sep 30, 2025	99.00	100.20	97.55	98.25	98.25	-0.71%	272,700
Sep 29, 2025	98.80	99.60	98.60	98.95	98.95	0.35%	129,498