Scatec ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	77.20	78.30	76.05	77.05	77.05	0.26%	2,704,378
Oct 22, 2026	82.20	85.90	76.05	76.85	76.85	-23.91%	8,382,289
Oct 21, 2026	98.85	101.00	98.80	101.00	101.00	2.18%	351,884
Oct 20, 2026	98.50	99.00	97.45	98.85	98.85	0.66%	433,235
Oct 19, 2026	102.00	102.30	98.20	98.20	98.20	-3.73%	792,793
Oct 16, 2026	101.50	102.70	101.00	102.00	102.00	1.59%	1,357,689
Oct 15, 2026	104.60	104.60	100.10	100.40	100.40	-3.92%	714,937
Oct 14, 2026	106.90	107.40	104.50	104.50	104.50	-1.32%	299,686
Oct 13, 2026	108.00	108.30	105.70	105.90	105.90	-1.94%	503,558
Oct 12, 2026	107.30	108.80	106.90	108.00	108.00	3.85%	523,348
Oct 9, 2026	99.30	104.50	99.30	104.00	104.00	5.53%	510,634
Oct 8, 2026	100.50	100.50	98.55	98.55	98.55	-1.84%	742,131
Oct 7, 2026	102.10	103.40	100.20	100.40	100.40	-1.76%	134,589
Oct 6, 2026	102.90	103.10	101.80	102.20	102.20	-	150,103
Oct 5, 2026	102.70	103.20	100.20	102.20	102.20	-0.87%	203,372
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