Scatec ASA (OSL:SCATC)
Norway · Delayed Price · Currency is NOK 102.20
-0.90 (-0.87%)
Oct 5, 2026, 4:25 PM CET
Scatec ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 102.70 | 103.20 | 100.20 | 101.30 | - | -1.75% | 96,138 |
| Oct 2, 2026 | 100.30 | 103.30 | 100.00 | 103.10 | 103.10 | 3.20% | 440,678 |
| Oct 1, 2026 | 98.60 | 100.30 | 97.20 | 99.90 | 99.90 | 0.91% | 372,184 |
| Sep 30, 2026 | 98.00 | 99.25 | 97.85 | 99.00 | 99.00 | 1.33% | 344,982 |
| Sep 29, 2026 | 96.10 | 98.80 | 95.90 | 97.70 | 97.70 | 1.19% | 226,634 |
| Sep 28, 2026 | 98.85 | 98.85 | 96.50 | 96.55 | 96.55 | -1.83% | 333,493 |
| Sep 25, 2026 | 98.05 | 99.00 | 97.70 | 98.35 | 98.35 | 0.31% | 488,178 |
| Sep 24, 2026 | 100.50 | 100.50 | 97.85 | 98.05 | 98.05 | -2.92% | 307,243 |
| Sep 23, 2026 | 100.10 | 101.40 | 99.75 | 101.00 | 101.00 | 0.50% | 385,330 |
| Sep 22, 2026 | 99.25 | 100.70 | 99.20 | 100.50 | 100.50 | 1.16% | 705,213 |
| Sep 21, 2026 | 100.00 | 100.20 | 97.55 | 99.35 | 99.35 | -0.85% | 381,082 |
| Sep 18, 2026 | 99.15 | 100.70 | 98.20 | 100.20 | 100.20 | 1.62% | 1,714,942 |
| Sep 17, 2026 | 95.85 | 98.60 | 95.30 | 98.60 | 98.60 | 3.08% | 357,420 |
| Sep 16, 2026 | 96.60 | 97.65 | 95.65 | 95.65 | 95.65 | -1.44% | 347,143 |
| Sep 15, 2026 | 96.25 | 97.40 | 95.65 | 97.05 | 97.05 | 0.15% | 381,708 |
| Sep 14, 2026 | 98.35 | 98.60 | 94.85 | 96.90 | 96.90 | -2.32% | 511,829 |
| Sep 11, 2026 | 100.10 | 100.40 | 98.70 | 99.20 | 99.20 | -1.59% | 254,898 |
| Sep 10, 2026 | 103.50 | 104.80 | 100.40 | 100.80 | 100.80 | -2.98% | 578,056 |
| Sep 9, 2026 | 105.00 | 106.10 | 103.30 | 103.90 | 103.90 | -0.67% | 304,788 |
| Sep 8, 2026 | 102.70 | 105.00 | 102.60 | 104.60 | 104.60 | 1.55% | 356,029 |
| Sep 7, 2026 | 102.00 | 104.30 | 102.00 | 103.00 | 103.00 | 1.28% | 465,727 |
| Sep 4, 2026 | 99.40 | 101.90 | 98.95 | 101.70 | 101.70 | 2.31% | 444,702 |
| Sep 3, 2026 | 97.50 | 99.80 | 97.15 | 99.40 | 99.40 | 1.95% | 623,036 |
| Sep 2, 2026 | 97.05 | 98.20 | 96.30 | 97.50 | 97.50 | 0.78% | 568,424 |
| Sep 1, 2026 | 96.50 | 97.95 | 96.25 | 96.75 | 96.75 | 0.21% | 427,043 |
| Aug 31, 2026 | 98.50 | 98.60 | 95.90 | 96.55 | 96.55 | -2.38% | 895,911 |
| Aug 28, 2026 | 97.00 | 99.30 | 96.50 | 98.90 | 98.90 | 2.17% | 569,554 |
| Aug 27, 2026 | 96.85 | 98.45 | 96.50 | 96.80 | 96.80 | - | 240,357 |
| Aug 26, 2026 | 99.75 | 99.80 | 96.20 | 96.80 | 96.80 | -2.37% | 556,327 |
| Aug 25, 2026 | 96.50 | 99.50 | 96.50 | 99.15 | 99.15 | 3.61% | 596,576 |
| Aug 24, 2026 | 97.25 | 97.85 | 95.70 | 95.70 | 95.70 | -1.09% | 475,099 |
| Aug 21, 2026 | 97.95 | 98.40 | 96.05 | 96.75 | 96.75 | 0.16% | 727,472 |
| Aug 20, 2026 | 95.05 | 97.10 | 94.75 | 96.60 | 96.60 | 1.74% | 320,304 |
| Aug 19, 2026 | 95.00 | 95.35 | 94.15 | 94.95 | 94.95 | -0.78% | 339,983 |
| Aug 18, 2026 | 98.25 | 98.75 | 95.60 | 95.70 | 95.70 | -2.40% | 248,967 |
| Aug 17, 2026 | 99.20 | 99.40 | 97.60 | 98.05 | 98.05 | -1.16% | 291,047 |
| Aug 14, 2026 | 98.20 | 99.25 | 97.00 | 99.20 | 99.20 | 0.51% | 347,861 |
| Aug 13, 2026 | 98.00 | 98.70 | 97.15 | 98.70 | 98.70 | 1.54% | 242,169 |
| Aug 12, 2026 | 96.00 | 97.60 | 95.80 | 97.20 | 97.20 | 1.73% | 317,916 |
| Aug 11, 2026 | 93.50 | 95.80 | 93.50 | 95.55 | 95.55 | 2.58% | 404,266 |
| Aug 10, 2026 | 92.60 | 93.95 | 92.60 | 93.15 | 93.15 | 0.22% | 255,590 |
| Aug 7, 2026 | 93.00 | 94.50 | 92.70 | 92.95 | 92.95 | -0.80% | 243,749 |
| Aug 6, 2026 | 93.70 | 94.20 | 92.40 | 93.70 | 93.70 | -0.48% | 306,831 |
| Aug 5, 2026 | 93.00 | 94.60 | 92.75 | 94.15 | 94.15 | 1.40% | 331,835 |
| Aug 4, 2026 | 92.20 | 93.60 | 91.85 | 92.85 | 92.85 | 0.92% | 309,643 |
| Aug 3, 2026 | 91.60 | 92.00 | 90.50 | 92.00 | 92.00 | 0.44% | 330,705 |
| Jul 31, 2026 | 92.80 | 93.50 | 91.60 | 91.60 | 91.60 | -1.03% | 352,826 |
| Jul 30, 2026 | 90.80 | 92.60 | 90.50 | 92.55 | 92.55 | 2.10% | 331,654 |
| Jul 29, 2026 | 92.45 | 93.35 | 90.65 | 90.65 | 90.65 | -1.47% | 536,332 |
| Jul 28, 2026 | 94.00 | 94.05 | 92.00 | 92.00 | 92.00 | -2.13% | 443,765 |