Scatec ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	97.45	98.60	96.15	97.90	97.90	0.98%	184,662
Jul 14, 2026	95.70	97.30	95.05	96.95	96.95	1.89%	316,900
Jul 13, 2026	95.10	96.00	94.70	95.15	95.15	0.05%	247,798
Jul 10, 2026	96.00	96.55	95.10	95.10	95.10	-1.65%	286,847
Jul 9, 2026	96.50	97.05	95.65	96.70	96.70	1.42%	266,540
Jul 8, 2026	97.00	97.15	94.65	95.35	95.35	-1.70%	337,587
Jul 7, 2026	97.30	97.30	96.10	97.00	97.00	-0.51%	347,537
Jul 6, 2026	99.70	99.70	96.50	97.50	97.50	-1.81%	389,143
Jul 3, 2026	100.30	101.20	99.30	99.30	99.30	1.27%	687,644
Jul 2, 2026	97.00	98.05	96.35	98.05	98.05	0.98%	355,291
Jul 1, 2026	97.20	97.40	95.50	97.10	97.10	-0.10%	220,096
Jun 30, 2026	95.55	98.30	95.55	97.20	97.20	1.83%	306,638
Jun 29, 2026	95.00	96.55	94.80	95.45	95.45	2.14%	338,168
Jun 26, 2026	95.00	95.35	93.30	93.45	93.45	-2.55%	336,000
Jun 25, 2026	95.45	96.65	94.65	95.90	95.90	0.84%	229,438
Jun 24, 2026	96.20	96.20	94.60	95.10	95.10	-1.50%	304,578
Jun 23, 2026	98.05	98.55	95.70	96.55	96.55	-1.98%	395,939
Jun 22, 2026	97.85	98.75	97.70	98.50	98.50	0.92%	313,363
Jun 19, 2026	95.75	98.15	95.75	97.60	97.60	1.93%	844,085
Jun 18, 2026	96.35	96.95	95.20	95.75	95.75	-0.57%	471,093
Jun 17, 2026	97.20	97.20	95.05	96.30	96.30	-1.03%	328,842
Jun 16, 2026	98.75	98.85	96.50	97.30	97.30	-0.92%	313,845
Jun 15, 2026	99.90	100.20	97.75	98.20	98.20	-0.76%	266,924
Jun 12, 2026	99.15	100.40	98.50	98.95	98.95	0.41%	318,304
Jun 11, 2026	99.20	99.80	98.20	98.55	98.55	-0.55%	265,890
Jun 10, 2026	100.50	101.50	98.70	99.10	99.10	-1.39%	398,398
Jun 9, 2026	104.10	105.00	99.05	100.50	100.50	-3.55%	658,789
Jun 8, 2026	103.70	105.20	103.60	104.20	104.20	0.39%	363,770
Jun 5, 2026	103.50	105.80	103.30	103.80	103.80	0.48%	589,107
Jun 4, 2026	103.80	104.10	102.70	103.30	103.30	-1.15%	246,609
Jun 3, 2026	104.20	105.00	103.80	104.50	104.50	-0.10%	250,619
Jun 2, 2026	104.00	104.80	103.60	104.60	104.60	0.58%	301,405
Jun 1, 2026	105.70	106.50	103.50	104.00	104.00	0.68%	384,283
May 29, 2026	104.90	105.10	103.30	103.30	103.30	-0.96%	972,216
May 28, 2026	105.20	105.90	103.80	104.30	104.30	-0.67%	242,443
May 27, 2026	106.50	106.80	104.90	105.00	105.00	-1.41%	303,072
May 26, 2026	106.00	106.70	105.60	106.50	106.50	0.57%	330,927
May 22, 2026	107.50	107.60	105.60	105.90	105.90	-1.49%	139,001
May 21, 2026	106.20	108.00	106.20	107.50	107.50	1.42%	247,780
May 20, 2026	105.10	107.10	104.90	106.00	106.00	0.57%	413,518
May 19, 2026	105.00	107.50	105.00	105.40	105.40	-	381,539
May 18, 2026	104.00	106.20	102.80	105.40	105.40	1.15%	283,545
May 15, 2026	104.80	105.10	103.60	104.20	104.20	-	349,044
May 13, 2026	103.00	104.20	103.00	104.20	104.20	0.97%	264,615
May 12, 2026	104.50	105.10	102.80	103.20	103.20	-1.43%	270,003
May 11, 2026	102.10	106.30	102.10	104.70	104.70	2.45%	577,499
May 8, 2026	103.50	104.00	101.00	102.20	102.20	-1.73%	569,944
May 7, 2026	103.90	104.80	102.30	104.00	104.00	2.46%	1,190,402
May 6, 2026	107.00	109.00	100.40	101.50	101.50	-12.95%	2,760,603
May 5, 2026	118.10	119.20	115.50	116.60	116.60	-1.69%	588,366