Scatec ASA (OSL:SCATC)
Norway · Delayed Price · Currency is NOK 95.70
-1.05 (-1.09%)
Aug 24, 2026, 4:25 PM CET
Scatec ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 96.00 | 96.05 | 93.70 | 94.00 | 94.00 | -2.08% | 431,359 |
| Jul 24, 2026 | 96.90 | 96.90 | 95.50 | 96.00 | 96.00 | -0.93% | 175,767 |
| Jul 23, 2026 | 97.40 | 98.00 | 96.05 | 96.90 | 96.90 | - | 217,078 |
| Jul 22, 2026 | 97.75 | 98.20 | 96.65 | 96.90 | 96.90 | -0.15% | 155,540 |
| Jul 21, 2026 | 96.50 | 97.70 | 96.10 | 97.05 | 97.05 | 0.41% | 216,481 |
| Jul 20, 2026 | 96.80 | 98.00 | 96.65 | 96.65 | 96.65 | 0.10% | 193,639 |
| Jul 17, 2026 | 96.50 | 98.05 | 96.00 | 96.55 | 96.55 | -0.21% | 208,441 |
| Jul 16, 2026 | 97.70 | 97.85 | 96.05 | 96.75 | 96.75 | -1.17% | 205,213 |
| 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 |