Skandia GreenPower AS (OSL:SKAND)
Norway · Delayed Price · Currency is NOK 1.595
-0.010 (-0.62%)
At close: Aug 1, 2025
Model N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.79 | 1.79 | 1.60 | 1.60 | 1.60 | -0.62% | 17,289 |
| Jul 31, 2025 | 1.61 | 1.68 | 1.61 | 1.61 | 1.61 | -0.93% | 7,086 |
| Jul 30, 2025 | 1.89 | 1.89 | 1.60 | 1.62 | 1.62 | 1.57% | 17,748 |
| Jul 29, 2025 | 1.56 | 1.63 | 1.56 | 1.60 | 1.60 | -2.15% | 10,725 |
| Jul 28, 2025 | 1.66 | 1.69 | 1.60 | 1.63 | 1.63 | 0.62% | 22,294 |
| Jul 25, 2025 | 1.54 | 1.63 | 1.54 | 1.62 | 1.62 | -2.11% | 4,129 |
| Jul 24, 2025 | 1.67 | 1.67 | 1.60 | 1.66 | 1.66 | 1.22% | 18,337 |
| Jul 23, 2025 | 1.62 | 1.66 | 1.60 | 1.64 | 1.64 | -0.30% | 23,839 |
| Jul 22, 2025 | 1.60 | 1.72 | 1.60 | 1.64 | 1.64 | -11.35% | 3,095,491 |
| Jul 21, 2025 | 1.89 | 1.89 | 1.60 | 1.85 | 1.85 | 1.37% | 43,491 |
| Jul 18, 2025 | 1.89 | 1.89 | 1.83 | 1.83 | 1.83 | -3.44% | 7,942 |
| Jul 17, 2025 | 1.80 | 1.89 | 1.63 | 1.89 | 1.89 | 5.00% | 32,310 |
| Jul 16, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 4,938 |
| Jul 15, 2025 | 1.80 | 1.89 | 1.75 | 1.80 | 1.80 | - | 34,739 |
| Jul 14, 2025 | 1.79 | 1.85 | 1.76 | 1.80 | 1.80 | 3.45% | 110,643 |
| Jul 11, 2025 | 1.69 | 1.79 | 1.60 | 1.74 | 1.74 | 4.50% | 161,337 |
| Jul 10, 2025 | 1.69 | 1.69 | 1.58 | 1.67 | 1.67 | 0.91% | 28,392 |
| Jul 9, 2025 | 1.69 | 1.69 | 1.65 | 1.65 | 1.65 | - | 20,245 |
| Jul 8, 2025 | 1.62 | 1.66 | 1.54 | 1.65 | 1.65 | 2.48% | 139,893 |
| Jul 7, 2025 | 1.63 | 1.63 | 1.61 | 1.61 | 1.61 | -1.23% | 3,507 |
| Jul 4, 2025 | 1.60 | 1.63 | 1.50 | 1.63 | 1.63 | 1.87% | 21,951 |
| Jul 3, 2025 | 1.69 | 1.69 | 1.60 | 1.60 | 1.60 | - | 14,381 |
| Jul 2, 2025 | 1.60 | 1.60 | 1.54 | 1.60 | 1.60 | - | 39,228 |
| Jul 1, 2025 | 1.69 | 1.69 | 1.60 | 1.60 | 1.60 | 1.27% | 18,317 |
| Jun 30, 2025 | 1.60 | 1.60 | 1.58 | 1.58 | 1.58 | -1.25% | 23,103 |
| Jun 27, 2025 | 1.57 | 1.60 | 1.54 | 1.60 | 1.60 | 3.23% | 119,719 |
| Jun 26, 2025 | 1.49 | 1.55 | 1.26 | 1.55 | 1.55 | 3.68% | 153,301 |
| Jun 25, 2025 | 1.32 | 1.50 | 1.32 | 1.50 | 1.50 | - | 479 |
| Jun 24, 2025 | 1.33 | 1.50 | 1.33 | 1.50 | 1.50 | -1.32% | 1,808 |
| Jun 23, 2025 | 1.37 | 1.52 | 1.37 | 1.52 | 1.52 | 1.68% | 1,397 |
| Jun 20, 2025 | 1.50 | 1.50 | 1.38 | 1.49 | 1.49 | -0.33% | 51,846 |
| Jun 19, 2025 | 1.40 | 1.50 | 1.40 | 1.50 | 1.50 | 3.10% | 1,338 |
| Jun 18, 2025 | 1.50 | 1.50 | 1.39 | 1.45 | 1.45 | 0.69% | 38,567 |
| Jun 17, 2025 | 1.32 | 1.50 | 1.32 | 1.44 | 1.44 | 3.97% | 6,205 |
| Jun 16, 2025 | 1.45 | 1.57 | 1.39 | 1.39 | 1.39 | -12.06% | 74,231 |
| Jun 13, 2025 | 1.49 | 1.58 | 1.49 | 1.58 | 1.58 | - | 23,083 |
| Jun 12, 2025 | 1.60 | 1.60 | 1.58 | 1.58 | 1.58 | -0.94% | 1,537 |
| Jun 11, 2025 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | -0.31% | 10,010 |
| Jun 10, 2025 | 1.60 | 1.60 | 1.33 | 1.60 | 1.60 | -1.54% | 26,185 |
| Jun 6, 2025 | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | -0.31% | 3,121 |
| Jun 5, 2025 | 1.45 | 1.63 | 1.33 | 1.63 | 1.63 | -1.52% | 8,575 |
| Jun 4, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 1.85% | 3,573 |
| Jun 3, 2025 | 1.69 | 1.69 | 1.49 | 1.62 | 1.62 | 5.54% | 24,832 |
| Jun 2, 2025 | 1.54 | 1.54 | 1.44 | 1.54 | 1.54 | -0.32% | 18,811 |
| May 30, 2025 | 1.43 | 1.60 | 1.43 | 1.54 | 1.54 | -0.96% | 1,860 |
| May 28, 2025 | 1.49 | 1.56 | 1.49 | 1.56 | 1.56 | -0.32% | 24,922 |
| May 27, 2025 | 1.68 | 1.68 | 1.55 | 1.56 | 1.56 | - | 43,953 |
| May 26, 2025 | 1.67 | 1.67 | 1.50 | 1.56 | 1.56 | 0.32% | 7,342 |
| May 23, 2025 | 1.69 | 1.69 | 1.55 | 1.56 | 1.56 | -3.72% | 49,009 |
| May 22, 2025 | 1.57 | 1.65 | 1.55 | 1.62 | 1.62 | -2.12% | 84,259 |