StandardCoin AS (OSL:SCOIN)
Norway · Delayed Price · Currency is NOK 20.70
-0.10 (-0.48%)
At close: Oct 24, 2025
StandardCoin AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 20.60 | 20.70 | 20.60 | 20.70 | 20.70 | -1.43% | 610 |
| Oct 21, 2025 | 20.60 | 21.00 | 20.60 | 21.00 | 21.00 | 2.44% | 585 |
| Oct 20, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 88 |
| Oct 17, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 82 |
| Oct 16, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 9,511 |
| Oct 15, 2025 | 20.50 | 20.90 | 20.50 | 20.50 | 20.50 | - | 2,162 |
| Oct 14, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 2,301 |
| Oct 13, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 300 |
| Oct 10, 2025 | 20.50 | 20.70 | 20.40 | 20.50 | 20.50 | 0.49% | 43,443 |
| Oct 9, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | 34,052 |
| Oct 8, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | 8,493 |
| Oct 7, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | 21,709 |
| Oct 6, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | 394 |
| Oct 3, 2025 | 20.40 | 21.00 | 20.40 | 20.40 | 20.40 | -0.49% | 1,607 |
| Oct 2, 2025 | 20.30 | 20.50 | 20.20 | 20.50 | 20.50 | 0.99% | 7,991 |
| Oct 1, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - | 21 |
| Sep 30, 2025 | 20.30 | 20.50 | 20.30 | 20.30 | 20.30 | -0.49% | 448 |
| Sep 29, 2025 | 20.40 | 20.50 | 20.40 | 20.40 | 20.40 | - | 60,994 |
| Sep 26, 2025 | 20.50 | 20.50 | 20.30 | 20.40 | 20.40 | 0.49% | 4,801 |
| Sep 25, 2025 | 20.30 | 20.40 | 20.20 | 20.30 | 20.30 | - | 31,707 |
| Sep 24, 2025 | 20.20 | 20.40 | 20.20 | 20.30 | 20.30 | - | 3,659 |
| Sep 23, 2025 | 20.20 | 20.40 | 20.20 | 20.30 | 20.30 | 0.50% | 10,910 |
| Sep 22, 2025 | 20.40 | 20.40 | 20.20 | 20.20 | 20.20 | 0.50% | 2,915 |
| Sep 19, 2025 | 20.20 | 20.20 | 20.10 | 20.10 | 20.10 | -0.50% | 13,812 |
| Sep 18, 2025 | 20.40 | 20.40 | 20.10 | 20.20 | 20.20 | - | 22,532 |
| Sep 17, 2025 | 20.20 | 20.40 | 20.10 | 20.20 | 20.20 | -0.49% | 71,970 |
| Sep 16, 2025 | 20.20 | 20.30 | 20.10 | 20.30 | 20.30 | - | 23,582 |
| Sep 15, 2025 | 20.40 | 20.40 | 20.10 | 20.30 | 20.30 | - | 29,656 |
| 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 |