Skandia GreenPower AS (OSL:SKAND)
Norway · Delayed Price · Currency is NOK 1.695
+0.095 (5.94%)
At close: Dec 5, 2025
Skandia GreenPower AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.52 | 1.70 | 1.52 | 1.70 | 1.70 | 5.94% | 27,683 |
| Dec 4, 2025 | 1.60 | 1.72 | 1.50 | 1.60 | 1.60 | -9.60% | 15,965 |
| Dec 3, 2025 | 1.78 | 1.78 | 1.69 | 1.77 | 1.77 | 5.36% | 26,371 |
| Dec 2, 2025 | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | -0.59% | 690 |
| Dec 1, 2025 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | -3.43% | 541 |
| Nov 28, 2025 | 1.50 | 1.75 | 1.41 | 1.75 | 1.75 | 3.86% | 16,080 |
| Nov 27, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Nov 26, 2025 | 1.69 | 1.69 | 1.68 | 1.69 | 1.69 | - | 1,536 |
| Nov 25, 2025 | 1.70 | 1.70 | 1.50 | 1.69 | 1.69 | 15.81% | 3,383 |
| Nov 24, 2025 | 1.65 | 1.65 | 1.46 | 1.46 | 1.46 | -15.90% | 10,920 |
| Nov 21, 2025 | 1.50 | 1.75 | 1.50 | 1.73 | 1.73 | 4.85% | 18,302 |
| Nov 20, 2025 | 1.77 | 1.77 | 1.65 | 1.65 | 1.65 | -2.94% | 49,054 |
| Nov 19, 2025 | 1.77 | 1.77 | 1.50 | 1.70 | 1.70 | 6.25% | 11,482 |
| Nov 18, 2025 | 1.25 | 1.77 | 1.25 | 1.60 | 1.60 | 6.67% | 65,671 |
| Nov 17, 2025 | 1.60 | 1.79 | 1.50 | 1.50 | 1.50 | -5.96% | 73,471 |
| Nov 14, 2025 | 1.70 | 1.70 | 1.50 | 1.60 | 1.60 | -0.31% | 32,403 |
| Nov 13, 2025 | 1.60 | 1.60 | 1.41 | 1.60 | 1.60 | -3.03% | 102,253 |
| Nov 12, 2025 | 1.60 | 1.79 | 1.01 | 1.65 | 1.65 | -3.23% | 16,876 |
| Nov 11, 2025 | 1.66 | 1.71 | 1.50 | 1.71 | 1.71 | 2.40% | 22,202 |
| Nov 10, 2025 | 1.77 | 1.77 | 1.39 | 1.67 | 1.67 | -0.89% | 1,607 |
| Nov 7, 2025 | 1.65 | 1.77 | 1.51 | 1.68 | 1.68 | 9.09% | 24,593 |
| Nov 6, 2025 | 1.58 | 1.65 | 1.54 | 1.54 | 1.54 | -6.38% | 82,993 |
| Nov 5, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.30% | 4,700 |
| Nov 4, 2025 | 1.64 | 1.65 | 1.58 | 1.64 | 1.64 | - | 25,952 |
| Nov 3, 2025 | 1.65 | 1.65 | 1.58 | 1.64 | 1.64 | 0.31% | 7,187 |
| Oct 31, 2025 | 1.70 | 1.70 | 1.56 | 1.64 | 1.64 | -3.54% | 6,033 |
| Oct 30, 2025 | 1.56 | 1.78 | 1.56 | 1.70 | 1.70 | 9.35% | 48,149 |
| Oct 29, 2025 | 1.75 | 1.75 | 1.55 | 1.55 | 1.55 | -13.17% | 70,292 |
| Oct 28, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | 33 |
| Oct 27, 2025 | 1.81 | 1.81 | 1.79 | 1.79 | 1.79 | - | 1,402 |
| Oct 24, 2025 | 1.79 | 1.79 | 1.55 | 1.79 | 1.79 | -0.28% | 285 |
| Oct 23, 2025 | 1.79 | 1.79 | 1.59 | 1.79 | 1.77 | - | 25,256 |
| Oct 22, 2025 | 1.84 | 1.84 | 1.72 | 1.79 | 1.77 | 8.16% | 14,474 |
| Oct 21, 2025 | 1.85 | 1.85 | 1.65 | 1.66 | 1.64 | -4.89% | 50,237 |
| Oct 20, 2025 | 1.88 | 1.88 | 1.57 | 1.74 | 1.72 | -4.13% | 9,414 |
| Oct 17, 2025 | 1.57 | 1.85 | 1.57 | 1.82 | 1.79 | 0.55% | 37,661 |
| Oct 16, 2025 | 1.70 | 1.82 | 1.57 | 1.81 | 1.78 | -2.43% | 3,619 |
| Oct 15, 2025 | 1.88 | 1.88 | 1.73 | 1.85 | 1.83 | 7.87% | 58,210 |
| Oct 14, 2025 | 1.88 | 1.88 | 1.70 | 1.72 | 1.70 | 5.21% | 57,627 |
| Oct 13, 2025 | 1.63 | 1.80 | 1.63 | 1.63 | 1.61 | 0.31% | 4,431 |
| Oct 10, 2025 | 1.75 | 1.75 | 1.56 | 1.63 | 1.61 | -11.92% | 110,970 |
| Oct 9, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.82 | - | 65 |
| Oct 8, 2025 | 1.88 | 1.88 | 1.61 | 1.85 | 1.82 | 12.84% | 4,309 |
| Oct 7, 2025 | 1.84 | 1.84 | 1.63 | 1.64 | 1.62 | -10.90% | 29,953 |
| Oct 6, 2025 | 1.71 | 1.84 | 1.71 | 1.84 | 1.81 | -0.27% | 59,853 |
| Oct 3, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.82 | 1.38% | 2,896 |
| Oct 2, 2025 | 1.88 | 1.89 | 1.65 | 1.82 | 1.79 | -1.89% | 27,153 |
| Oct 1, 2025 | 1.68 | 1.85 | 1.68 | 1.85 | 1.83 | 0.82% | 9,818 |
| Sep 30, 2025 | 1.88 | 1.88 | 1.67 | 1.84 | 1.81 | 1.38% | 5,798 |
| Sep 29, 2025 | 1.81 | 1.85 | 1.62 | 1.81 | 1.79 | 0.56% | 3,450 |