Scatec ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 4, 2026	119.20	120.40	118.60	118.60	118.60	-1.58%	444,518
Apr 30, 2026	119.50	120.50	118.80	120.50	120.50	0.84%	303,185
Apr 29, 2026	118.60	120.80	118.20	119.50	119.50	1.10%	217,017
Apr 28, 2026	119.40	120.40	118.20	118.20	118.20	-1.09%	362,630
Apr 27, 2026	121.40	122.20	119.50	119.50	119.50	-1.08%	216,784
Apr 24, 2026	122.90	122.90	120.30	120.80	120.80	-0.17%	322,554
Apr 23, 2026	118.00	121.90	117.70	121.00	121.00	2.63%	499,577
Apr 22, 2026	116.70	118.90	116.60	117.90	117.90	0.77%	411,049
Apr 21, 2026	118.80	119.70	116.40	117.00	117.00	-1.52%	928,221
Apr 20, 2026	120.50	121.80	118.40	118.80	118.80	-0.08%	513,484
Apr 17, 2026	123.20	123.60	118.80	118.90	118.90	-3.49%	881,128
Apr 16, 2026	126.30	126.50	123.20	123.20	123.20	-2.84%	761,166
Apr 15, 2026	124.30	126.80	123.90	126.80	126.80	2.09%	897,226
Apr 14, 2026	125.40	126.20	122.60	124.20	124.20	-7.59%	15,500,400
Apr 13, 2026	135.90	137.60	134.10	134.40	134.40	-0.96%	152,498
Apr 10, 2026	134.80	136.00	134.70	135.70	135.70	0.74%	219,124
Apr 9, 2026	134.00	136.70	133.60	134.70	134.70	0.37%	321,327
Apr 8, 2026	133.10	135.00	131.00	134.20	134.20	0.98%	319,501
Apr 7, 2026	132.80	133.60	130.90	132.90	132.90	-0.23%	531,671
Apr 1, 2026	132.50	134.00	131.30	133.20	133.20	1.99%	198,659
Mar 31, 2026	129.60	132.40	128.10	130.60	130.60	0.77%	542,019
Mar 30, 2026	122.70	129.90	122.70	129.60	129.60	5.02%	514,803
Mar 27, 2026	123.60	123.80	120.40	123.40	123.40	0.16%	335,688
Mar 26, 2026	120.60	124.40	120.20	123.20	123.20	1.90%	238,847
Mar 25, 2026	120.00	122.20	119.10	120.90	120.90	2.11%	220,381
Mar 24, 2026	117.70	119.00	116.30	118.40	118.40	0.34%	114,557
Mar 23, 2026	115.40	118.30	112.80	118.00	118.00	1.99%	276,690
Mar 20, 2026	119.10	119.80	115.10	115.70	115.70	-1.62%	624,180
Mar 19, 2026	115.60	118.70	115.00	117.60	117.60	0.60%	219,540
Mar 18, 2026	117.40	119.50	116.80	116.90	116.90	-0.34%	145,096