Scatec ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	120.30	121.00	119.00	121.00	-	1.00%	90,009
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
Jan 21, 2026	115.80	116.50	115.00	116.50	116.50	0.95%	138,627
Jan 20, 2026	116.50	117.50	114.30	115.40	115.40	0.96%	260,503
Jan 19, 2026	115.00	115.20	113.40	114.30	114.30	-1.72%	178,925
Jan 16, 2026	115.00	116.40	114.10	116.30	116.30	1.39%	300,628
Jan 15, 2026	113.50	115.00	113.00	114.70	114.70	0.70%	234,706
Jan 14, 2026	114.60	114.60	111.30	113.90	113.90	0.98%	389,259
Jan 13, 2026	114.10	114.70	112.70	112.80	112.80	-0.70%	591,637
Jan 12, 2026	114.50	117.20	113.00	113.60	113.60	4.32%	442,605
Jan 9, 2026	107.00	109.70	107.00	108.90	108.90	1.78%	288,708
Jan 8, 2026	106.20	107.70	105.70	107.00	107.00	0.47%	275,218
Jan 7, 2026	106.20	107.40	105.70	106.50	106.50	-0.19%	250,822
Jan 6, 2026	106.50	107.70	106.30	106.70	106.70	1.04%	382,463
Jan 5, 2026	107.90	107.90	105.10	105.60	105.60	-2.13%	304,625
Jan 2, 2026	106.20	107.90	105.90	107.90	107.90	1.60%	267,594
Dec 30, 2025	105.00	106.50	104.40	106.20	106.20	-0.09%	305,088
Dec 29, 2025	105.50	106.60	103.90	106.30	106.30	0.85%	134,555
Dec 23, 2025	104.20	105.50	103.70	105.40	105.40	1.44%	117,751
Dec 22, 2025	104.50	105.60	103.30	103.90	103.90	-0.86%	238,275
Dec 19, 2025	102.90	104.90	102.70	104.80	104.80	2.04%	442,632
Dec 18, 2025	102.20	103.20	101.30	102.70	102.70	-0.10%	168,435
Dec 17, 2025	103.30	103.50	102.30	102.80	102.80	-	177,758
Dec 16, 2025	103.50	103.80	101.90	102.80	102.80	-0.77%	200,472
Dec 15, 2025	102.50	104.70	102.20	103.60	103.60	1.57%	378,925
Dec 12, 2025	100.60	102.90	100.20	102.00	102.00	1.69%	171,398
Dec 11, 2025	101.00	101.90	99.90	100.30	100.30	-0.99%	207,745
Dec 10, 2025	102.10	102.10	100.60	101.30	101.30	-0.78%	136,781
Dec 9, 2025	102.80	102.80	101.40	102.10	102.10	-0.20%	250,200
Dec 8, 2025	102.90	104.40	101.30	102.30	102.30	0.29%	423,164
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