Scatec ASA (OSL:SCATC)
Norway · Delayed Price · Currency is NOK 102.20
-0.70 (-0.68%)
Aug 1, 2025, 4:28 PM CET
Scatec ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 103.00 | 104.50 | 102.20 | 102.20 | 102.20 | -0.68% | 235,846 |
| Jul 31, 2025 | 102.40 | 103.80 | 101.50 | 102.90 | 102.90 | 1.58% | 255,778 |
| Jul 30, 2025 | 103.80 | 104.20 | 100.70 | 101.30 | 101.30 | -2.41% | 220,061 |
| Jul 29, 2025 | 103.60 | 105.20 | 103.40 | 103.80 | 103.80 | 0.19% | 133,028 |
| Jul 28, 2025 | 105.70 | 106.40 | 103.40 | 103.60 | 103.60 | -1.33% | 169,531 |
| Jul 25, 2025 | 105.50 | 105.90 | 104.60 | 105.00 | 105.00 | -0.19% | 161,770 |
| Jul 24, 2025 | 105.00 | 105.90 | 104.80 | 105.20 | 105.20 | 0.57% | 199,683 |
| Jul 23, 2025 | 106.50 | 106.60 | 102.70 | 104.60 | 104.60 | 1.65% | 563,099 |
| Jul 22, 2025 | 101.60 | 103.80 | 101.10 | 102.90 | 102.90 | 1.28% | 166,431 |
| Jul 21, 2025 | 100.00 | 101.60 | 99.60 | 101.60 | 101.60 | 1.60% | 142,552 |
| Jul 18, 2025 | 99.05 | 100.10 | 98.65 | 100.00 | 100.00 | 1.11% | 118,877 |
| Jul 17, 2025 | 98.30 | 98.90 | 97.50 | 98.90 | 98.90 | 0.82% | 232,962 |
| Jul 16, 2025 | 97.90 | 98.85 | 97.20 | 98.10 | 98.10 | -0.36% | 135,589 |
| Jul 15, 2025 | 98.30 | 98.65 | 97.55 | 98.45 | 98.45 | 0.10% | 144,975 |
| Jul 14, 2025 | 98.15 | 99.00 | 97.70 | 98.35 | 98.35 | - | 172,858 |
| Jul 11, 2025 | 98.70 | 98.70 | 97.65 | 98.35 | 98.35 | -0.35% | 204,389 |
| Jul 10, 2025 | 98.30 | 99.35 | 97.30 | 98.70 | 98.70 | 0.82% | 140,241 |
| Jul 9, 2025 | 96.75 | 98.70 | 96.45 | 97.90 | 97.90 | 1.19% | 175,684 |
| Jul 8, 2025 | 97.85 | 98.00 | 96.25 | 96.75 | 96.75 | -1.12% | 153,000 |
| Jul 7, 2025 | 98.45 | 99.25 | 97.20 | 97.85 | 97.85 | -0.41% | 294,945 |
| Jul 4, 2025 | 97.40 | 98.25 | 96.45 | 98.25 | 98.25 | 1.08% | 236,230 |
| Jul 3, 2025 | 94.20 | 97.45 | 93.75 | 97.20 | 97.20 | 3.40% | 813,111 |
| Jul 2, 2025 | 93.40 | 95.00 | 93.25 | 94.00 | 94.00 | 1.08% | 517,100 |
| Jul 1, 2025 | 93.35 | 93.70 | 92.75 | 93.00 | 93.00 | -0.05% | 226,213 |
| Jun 30, 2025 | 95.00 | 95.00 | 92.90 | 93.05 | 93.05 | -1.01% | 218,711 |
| Jun 27, 2025 | 92.25 | 96.00 | 92.25 | 94.00 | 94.00 | 2.40% | 1,417,116 |
| Jun 26, 2025 | 90.00 | 94.00 | 90.00 | 91.80 | 91.80 | 2.00% | 377,645 |
| Jun 25, 2025 | 89.90 | 90.50 | 89.40 | 90.00 | 90.00 | 0.73% | 1,439,190 |
| Jun 24, 2025 | 88.50 | 89.60 | 87.70 | 89.35 | 89.35 | 1.36% | 172,767 |
| Jun 23, 2025 | 89.50 | 89.50 | 88.00 | 88.15 | 88.15 | -0.96% | 183,078 |
| Jun 20, 2025 | 89.00 | 89.80 | 88.70 | 89.00 | 89.00 | -0.06% | 308,223 |
| Jun 19, 2025 | 88.35 | 90.00 | 87.70 | 89.05 | 89.05 | 0.68% | 401,787 |
| Jun 18, 2025 | 89.30 | 89.30 | 87.70 | 88.45 | 88.45 | -0.62% | 81,085 |
| Jun 17, 2025 | 88.30 | 89.55 | 87.10 | 89.00 | 89.00 | 1.14% | 256,397 |
| Jun 16, 2025 | 88.00 | 88.55 | 87.70 | 88.00 | 88.00 | 0.40% | 830,675 |
| Jun 13, 2025 | 86.70 | 88.65 | 86.70 | 87.65 | 87.65 | -0.40% | 356,609 |
| Jun 12, 2025 | 88.50 | 88.50 | 87.15 | 88.00 | 88.00 | - | 506,815 |
| Jun 11, 2025 | 86.80 | 88.45 | 86.40 | 88.00 | 88.00 | 1.73% | 370,031 |
| Jun 10, 2025 | 86.00 | 86.65 | 84.65 | 86.50 | 86.50 | 0.93% | 334,234 |
| Jun 6, 2025 | 84.20 | 86.05 | 84.20 | 85.70 | 85.70 | 1.06% | 216,699 |
| Jun 5, 2025 | 84.20 | 85.40 | 84.20 | 84.80 | 84.80 | - | 561,149 |
| Jun 4, 2025 | 85.00 | 86.25 | 84.50 | 84.80 | 84.80 | -0.70% | 289,772 |
| Jun 3, 2025 | 87.45 | 87.45 | 85.10 | 85.40 | 85.40 | -1.67% | 285,952 |
| Jun 2, 2025 | 87.05 | 88.10 | 86.50 | 86.85 | 86.85 | -0.74% | 473,260 |
| May 30, 2025 | 86.50 | 88.20 | 86.50 | 87.50 | 87.50 | 1.16% | 304,942 |
| May 28, 2025 | 87.80 | 88.50 | 86.35 | 86.50 | 86.50 | -1.37% | 139,525 |
| May 27, 2025 | 88.00 | 88.40 | 87.50 | 87.70 | 87.70 | -0.06% | 244,885 |
| May 26, 2025 | 87.20 | 87.90 | 86.65 | 87.75 | 87.75 | 2.45% | 135,983 |
| May 23, 2025 | 85.80 | 87.25 | 84.70 | 85.65 | 85.65 | -0.29% | 245,138 |
| May 22, 2025 | 86.80 | 86.80 | 84.90 | 85.90 | 85.90 | -0.69% | 206,905 |