Skandia GreenPower AS (OSL:SKAND)
Norway · Delayed Price · Currency is NOK 1.790
+0.135 (8.16%)
At close: Oct 22, 2025
Skandia GreenPower AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1.80 | 0.55% | 37,661 |
| Oct 16, 2025 | 1.70 | 1.82 | 1.57 | 1.81 | 1.79 | -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 | 1.80 | -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 |
| Sep 26, 2025 | 1.79 | 1.86 | 1.78 | 1.80 | 1.78 | 1.41% | 59,870 |
| Sep 25, 2025 | 1.70 | 1.78 | 1.62 | 1.78 | 1.76 | 1.72% | 60,452 |
| Sep 24, 2025 | 1.67 | 1.75 | 1.67 | 1.75 | 1.73 | -1.13% | 42,909 |
| Sep 23, 2025 | 1.76 | 1.77 | 1.65 | 1.77 | 1.75 | 1.15% | 95,503 |
| Sep 22, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.73 | -0.29% | 42,620 |
| Sep 19, 2025 | 1.70 | 1.75 | 1.70 | 1.75 | 1.73 | 1.16% | 42,756 |
| Sep 18, 2025 | 1.70 | 1.73 | 1.70 | 1.73 | 1.71 | -1.70% | 33,437 |
| Sep 17, 2025 | 1.63 | 1.76 | 1.63 | 1.76 | 1.74 | 8.31% | 45,617 |
| Sep 16, 2025 | 1.76 | 1.77 | 1.63 | 1.63 | 1.61 | -2.40% | 71,230 |
| Sep 15, 2025 | 1.77 | 1.77 | 1.62 | 1.67 | 1.65 | -2.06% | 43,454 |
| Sep 12, 2025 | 1.66 | 1.75 | 1.63 | 1.70 | 1.68 | -4.23% | 77,913 |
| Sep 11, 2025 | 1.78 | 1.78 | 1.62 | 1.78 | 1.76 | 0.28% | 47,900 |
| Sep 10, 2025 | 1.79 | 1.79 | 1.71 | 1.77 | 1.75 | 7.27% | 50,627 |
| Sep 9, 2025 | 1.71 | 1.78 | 1.65 | 1.65 | 1.63 | -3.51% | 84,554 |
| Sep 8, 2025 | 1.61 | 1.80 | 1.61 | 1.71 | 1.69 | 6.21% | 48,587 |
| Sep 5, 2025 | 1.74 | 1.74 | 1.61 | 1.61 | 1.59 | -4.17% | 43,846 |
| Sep 4, 2025 | 1.79 | 1.79 | 1.68 | 1.68 | 1.66 | -2.04% | 24,951 |
| Sep 3, 2025 | 1.71 | 1.74 | 1.71 | 1.72 | 1.70 | -0.29% | 53,684 |
| Sep 2, 2025 | 1.85 | 1.85 | 1.72 | 1.72 | 1.70 | -3.10% | 159,751 |
| Sep 1, 2025 | 1.74 | 1.78 | 1.56 | 1.78 | 1.76 | 7.25% | 141,751 |
| Aug 29, 2025 | 1.62 | 1.73 | 1.57 | 1.66 | 1.64 | 2.16% | 144,628 |
| Aug 28, 2025 | 1.55 | 1.73 | 1.55 | 1.62 | 1.60 | -6.63% | 46,355 |
| Aug 27, 2025 | 1.76 | 1.76 | 1.70 | 1.74 | 1.72 | 6.44% | 6,457 |
| Aug 26, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.61 | 0.31% | 134,170 |
| Aug 25, 2025 | 1.63 | 1.72 | 1.63 | 1.63 | 1.61 | - | 145,172 |
| Aug 22, 2025 | 1.79 | 1.79 | 1.61 | 1.63 | 1.61 | -7.14% | 86,556 |
| Aug 21, 2025 | 1.61 | 1.75 | 1.59 | 1.75 | 1.73 | -0.28% | 23,696 |
| Aug 20, 2025 | 1.58 | 1.76 | 1.58 | 1.76 | 1.74 | 3.24% | 6,266 |
| Aug 19, 2025 | 1.59 | 1.78 | 1.59 | 1.70 | 1.68 | -4.23% | 1,928 |
| Aug 18, 2025 | 1.79 | 1.79 | 1.59 | 1.78 | 1.76 | 0.28% | 137,265 |
| Aug 15, 2025 | 1.79 | 1.79 | 1.63 | 1.77 | 1.75 | -0.56% | 51,069 |