StandardCoin AS (OSL:SCOIN)
Norway · Delayed Price · Currency is NOK 20.30
+0.10 (0.50%)
At close: Sep 12, 2025
StandardCoin AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 20.40 | 20.40 | 20.20 | 20.30 | 20.30 | 0.50% | 12,550 |
| Sep 11, 2025 | 20.40 | 20.40 | 20.20 | 20.20 | 20.20 | -0.49% | 4,005 |
| Sep 10, 2025 | 20.10 | 20.30 | 20.10 | 20.30 | 20.30 | 1.00% | 18,860 |
| Sep 9, 2025 | 20.10 | 20.20 | 20.10 | 20.10 | 20.10 | -0.99% | 8,618 |
| Sep 8, 2025 | 20.20 | 20.30 | 20.10 | 20.30 | 20.30 | 0.50% | 18,078 |
| Sep 5, 2025 | 20.30 | 20.50 | 19.80 | 20.20 | 20.20 | -20.47% | 7,867 |
| Sep 4, 2025 | 25.30 | 25.50 | 25.00 | 25.40 | 20.40 | 1.20% | 41,759 |
| Sep 3, 2025 | 24.80 | 25.20 | 24.80 | 25.10 | 20.16 | 0.40% | 19,712 |
| Sep 2, 2025 | 25.70 | 25.70 | 25.00 | 25.00 | 20.08 | - | 43,061 |
| Sep 1, 2025 | 24.80 | 25.20 | 24.60 | 25.00 | 20.08 | 0.40% | 79,905 |
| Aug 29, 2025 | 24.60 | 25.80 | 24.60 | 24.90 | 20.00 | 0.81% | 138,619 |
| Aug 28, 2025 | 24.00 | 25.00 | 21.10 | 24.70 | 19.84 | -10.18% | 617,618 |
| Aug 27, 2025 | 28.00 | 28.00 | 27.20 | 27.50 | 22.09 | -1.79% | 41,644 |
| Aug 26, 2025 | 28.00 | 28.70 | 28.00 | 28.00 | 22.49 | -2.10% | 11,287 |
| Aug 25, 2025 | 28.90 | 28.90 | 28.20 | 28.60 | 22.97 | -1.72% | 5,334 |
| Aug 22, 2025 | 29.00 | 29.20 | 28.20 | 29.10 | 23.37 | 0.34% | 14,214 |
| Aug 21, 2025 | 30.00 | 30.00 | 28.90 | 29.00 | 23.29 | - | 5,479 |
| Aug 20, 2025 | 29.50 | 29.50 | 29.00 | 29.00 | 23.29 | -3.97% | 8,900 |
| Aug 19, 2025 | 29.60 | 31.00 | 29.60 | 30.20 | 24.26 | 1.68% | 5,549 |
| Aug 18, 2025 | 30.00 | 30.10 | 29.60 | 29.70 | 23.85 | -4.19% | 12,807 |
| Aug 15, 2025 | 31.40 | 31.40 | 29.70 | 31.00 | 24.90 | -1.59% | 173 |
| Aug 14, 2025 | 29.80 | 31.50 | 29.30 | 31.50 | 25.30 | 4.30% | 31,414 |
| Aug 13, 2025 | 29.50 | 30.40 | 29.50 | 30.20 | 24.26 | -0.66% | 13,577 |
| Aug 12, 2025 | 30.60 | 30.60 | 29.20 | 30.40 | 24.42 | -1.30% | 14,512 |
| Aug 11, 2025 | 30.60 | 31.20 | 30.20 | 30.80 | 24.74 | - | 21,226 |
| Aug 8, 2025 | 29.80 | 31.50 | 29.80 | 30.80 | 24.74 | -0.65% | 4,554 |
| Aug 7, 2025 | 30.80 | 31.00 | 29.90 | 31.00 | 24.90 | 0.65% | 21,186 |
| Aug 6, 2025 | 28.80 | 30.80 | 28.80 | 30.80 | 24.74 | 4.76% | 28,114 |
| Aug 5, 2025 | 28.90 | 29.90 | 28.40 | 29.40 | 23.61 | -0.68% | 12,306 |
| Aug 4, 2025 | 28.70 | 31.50 | 28.30 | 29.60 | 23.77 | 0.34% | 12,149 |
| Aug 1, 2025 | 30.90 | 30.90 | 28.80 | 29.50 | 23.69 | -0.34% | 8,789 |
| Jul 31, 2025 | 29.80 | 30.00 | 29.50 | 29.60 | 23.77 | -0.67% | 5,253 |
| Jul 30, 2025 | 29.20 | 29.80 | 29.10 | 29.80 | 23.93 | 1.02% | 5,928 |
| Jul 29, 2025 | 29.00 | 30.00 | 29.00 | 29.50 | 23.69 | -0.34% | 23,028 |
| Jul 28, 2025 | 29.20 | 30.00 | 29.00 | 29.60 | 23.77 | -1.33% | 35,440 |
| Jul 25, 2025 | 30.00 | 30.00 | 29.30 | 30.00 | 24.09 | - | 21,770 |
| Jul 24, 2025 | 30.80 | 31.00 | 29.80 | 30.00 | 24.09 | -3.23% | 20,863 |
| Jul 23, 2025 | 30.50 | 31.00 | 29.70 | 31.00 | 24.90 | - | 19,426 |
| Jul 22, 2025 | 31.00 | 32.00 | 30.00 | 31.00 | 24.90 | -0.96% | 14,900 |
| Jul 21, 2025 | 33.40 | 33.40 | 31.00 | 31.30 | 25.14 | -2.19% | 9,089 |
| Jul 18, 2025 | 32.10 | 33.60 | 30.50 | 32.00 | 25.70 | - | 33,656 |
| Jul 17, 2025 | 31.20 | 33.00 | 31.10 | 32.00 | 25.70 | -2.74% | 21,512 |
| Jul 16, 2025 | 32.20 | 32.90 | 31.00 | 32.90 | 26.42 | 1.23% | 13,144 |
| Jul 15, 2025 | 31.20 | 32.50 | 30.50 | 32.50 | 26.10 | 2.20% | 16,310 |
| Jul 14, 2025 | 31.20 | 33.00 | 31.20 | 31.80 | 25.54 | 3.25% | 51,716 |
| Jul 11, 2025 | 32.10 | 33.10 | 30.50 | 30.80 | 24.74 | 0.98% | 61,914 |
| Jul 10, 2025 | 29.20 | 31.00 | 29.20 | 30.50 | 24.50 | 3.39% | 14,672 |
| Jul 9, 2025 | 29.40 | 30.90 | 28.20 | 29.50 | 23.69 | 1.37% | 23,498 |
| Jul 8, 2025 | 31.00 | 32.00 | 29.00 | 29.10 | 23.37 | -7.03% | 118,188 |
| Jul 7, 2025 | 32.00 | 32.00 | 31.10 | 31.30 | 25.14 | -2.80% | 17,426 |