Scatec ASA (OSL:SCATC)
Norway · Delayed Price · Currency is NOK 133.20
+2.60 (1.99%)
Apr 1, 2026, 1:07 PM CET
Scatec ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 132.50 | 134.00 | 131.30 | 133.20 | 133.20 | 1.99% | 198,659 |
| Mar 31, 2026 | 129.60 | 132.40 | 128.10 | 130.60 | 130.60 | 0.77% | 542,019 |
| Mar 30, 2026 | 122.70 | 129.90 | 122.70 | 129.60 | 129.60 | 5.02% | 514,803 |
| Mar 27, 2026 | 123.60 | 123.80 | 120.40 | 123.40 | 123.40 | 0.16% | 335,688 |
| Mar 26, 2026 | 120.60 | 124.40 | 120.20 | 123.20 | 123.20 | 1.90% | 238,847 |
| Mar 25, 2026 | 120.00 | 122.20 | 119.10 | 120.90 | 120.90 | 2.11% | 220,381 |
| Mar 24, 2026 | 117.70 | 119.00 | 116.30 | 118.40 | 118.40 | 0.34% | 114,557 |
| Mar 23, 2026 | 115.40 | 118.30 | 112.80 | 118.00 | 118.00 | 1.99% | 276,690 |
| Mar 20, 2026 | 119.10 | 119.80 | 115.10 | 115.70 | 115.70 | -1.62% | 624,180 |
| Mar 19, 2026 | 115.60 | 118.70 | 115.00 | 117.60 | 117.60 | 0.60% | 219,540 |
| Mar 18, 2026 | 117.40 | 119.50 | 116.80 | 116.90 | 116.90 | -0.34% | 145,096 |
| Mar 17, 2026 | 116.80 | 117.60 | 115.60 | 117.30 | 117.30 | 0.26% | 180,056 |
| Mar 16, 2026 | 119.00 | 119.90 | 116.10 | 117.00 | 117.00 | -1.93% | 221,942 |
| Mar 13, 2026 | 118.20 | 120.90 | 117.50 | 119.30 | 119.30 | 0.76% | 163,321 |
| Mar 12, 2026 | 119.50 | 120.00 | 117.50 | 118.40 | 118.40 | -0.92% | 196,265 |
| Mar 11, 2026 | 118.00 | 120.20 | 116.60 | 119.50 | 119.50 | 0.93% | 134,412 |
| Mar 10, 2026 | 116.00 | 118.60 | 115.90 | 118.40 | 118.40 | 3.95% | 223,218 |
| Mar 9, 2026 | 114.70 | 114.80 | 112.80 | 113.90 | 113.90 | -2.15% | 175,771 |
| Mar 6, 2026 | 118.80 | 119.20 | 116.40 | 116.40 | 116.40 | -2.10% | 141,215 |
| Mar 5, 2026 | 119.10 | 120.00 | 117.50 | 118.90 | 118.90 | 0.59% | 187,836 |
| Mar 4, 2026 | 115.80 | 118.30 | 115.30 | 118.20 | 118.20 | 2.43% | 152,931 |
| Mar 3, 2026 | 118.70 | 118.70 | 114.80 | 115.40 | 115.40 | -3.75% | 194,634 |
| Mar 2, 2026 | 120.80 | 121.20 | 118.80 | 119.90 | 119.90 | -2.20% | 243,810 |
| Feb 27, 2026 | 120.00 | 122.90 | 119.40 | 122.60 | 122.60 | 2.85% | 387,129 |
| Feb 26, 2026 | 123.00 | 123.00 | 118.00 | 119.20 | 119.20 | -2.30% | 209,507 |
| Feb 25, 2026 | 120.90 | 122.00 | 120.10 | 122.00 | 122.00 | 1.50% | 172,057 |
| Feb 24, 2026 | 120.40 | 121.10 | 119.70 | 120.20 | 120.20 | 0.08% | 188,738 |
| Feb 23, 2026 | 119.30 | 120.50 | 117.60 | 120.10 | 120.10 | 1.01% | 237,953 |
| Feb 20, 2026 | 116.00 | 119.20 | 116.00 | 118.90 | 118.90 | 2.59% | 338,451 |
| Feb 19, 2026 | 116.50 | 116.50 | 114.60 | 115.90 | 115.90 | -0.86% | 305,035 |
| Feb 18, 2026 | 116.70 | 117.50 | 116.30 | 116.90 | 116.90 | 0.78% | 168,509 |
| Feb 17, 2026 | 116.10 | 117.10 | 115.60 | 116.00 | 116.00 | - | 213,277 |
| Feb 16, 2026 | 114.50 | 116.00 | 114.10 | 116.00 | 116.00 | 0.87% | 136,013 |
| Feb 13, 2026 | 116.30 | 116.90 | 114.60 | 115.00 | 115.00 | -1.12% | 287,015 |
| Feb 12, 2026 | 117.00 | 117.80 | 115.50 | 116.30 | 116.30 | -0.26% | 207,632 |
| Feb 11, 2026 | 116.40 | 117.90 | 115.20 | 116.60 | 116.60 | -0.26% | 633,238 |
| Feb 10, 2026 | 116.50 | 116.90 | 114.70 | 116.90 | 116.90 | 0.78% | 145,128 |
| Feb 9, 2026 | 115.00 | 116.70 | 114.70 | 116.00 | 116.00 | 1.49% | 250,672 |
| Feb 6, 2026 | 112.40 | 114.70 | 112.40 | 114.30 | 114.30 | 0.53% | 229,104 |
| Feb 5, 2026 | 114.90 | 115.60 | 112.80 | 113.70 | 113.70 | -1.73% | 304,494 |
| Feb 4, 2026 | 115.40 | 117.10 | 114.50 | 115.70 | 115.70 | - | 370,731 |
| Feb 3, 2026 | 114.40 | 115.80 | 113.70 | 115.70 | 115.70 | 1.14% | 429,568 |
| Feb 2, 2026 | 113.80 | 114.60 | 112.30 | 114.40 | 114.40 | -0.78% | 564,202 |
| Jan 30, 2026 | 122.30 | 122.50 | 115.30 | 115.30 | 115.30 | -4.24% | 721,514 |
| Jan 29, 2026 | 120.30 | 121.30 | 119.00 | 120.40 | 120.40 | 0.50% | 262,701 |
| Jan 28, 2026 | 121.00 | 121.30 | 118.50 | 119.80 | 119.80 | -0.33% | 159,976 |
| Jan 27, 2026 | 122.00 | 122.20 | 118.70 | 120.20 | 120.20 | -0.83% | 375,111 |
| Jan 26, 2026 | 121.00 | 121.20 | 119.10 | 121.20 | 121.20 | 0.58% | 257,117 |
| Jan 23, 2026 | 119.90 | 120.70 | 118.10 | 120.50 | 120.50 | 1.43% | 341,550 |
| Jan 22, 2026 | 117.90 | 119.10 | 117.20 | 118.80 | 118.80 | 1.97% | 278,595 |