Scatec ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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