Skandia GreenPower AS (OSL:SKAND)
Norway · Delayed Price · Currency is NOK 1.410
-0.075 (-5.05%)
At close: Jul 14, 2026
Skandia GreenPower AS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 1.40 | 1.47 | 1.40 | 1.41 | 1.41 | -5.05% | 130,746 |
| Jul 13, 2026 | 1.41 | 1.49 | 1.35 | 1.49 | 1.49 | -4.50% | 621,210 |
| Jul 10, 2026 | 1.42 | 1.59 | 1.42 | 1.56 | 1.56 | 0.97% | 18,803 |
| Jul 9, 2026 | 1.59 | 1.59 | 1.54 | 1.54 | 1.54 | 2.67% | 3,791 |
| Jul 8, 2026 | 1.50 | 1.50 | 1.47 | 1.50 | 1.50 | 3.09% | 118,893 |
| Jul 7, 2026 | 1.45 | 1.56 | 1.45 | 1.46 | 1.46 | 2.11% | 43,405 |
| Jul 6, 2026 | 1.41 | 1.58 | 1.41 | 1.43 | 1.43 | -6.86% | 34,109 |
| Jul 3, 2026 | 1.54 | 1.54 | 1.41 | 1.53 | 1.53 | -0.65% | 2,839 |
| Jul 2, 2026 | 1.65 | 1.65 | 1.54 | 1.54 | 1.54 | - | 34,065 |
| Jul 1, 2026 | 1.46 | 1.54 | 1.31 | 1.54 | 1.54 | 5.48% | 103,304 |
| Jun 30, 2026 | 1.46 | 1.58 | 1.40 | 1.46 | 1.46 | -8.18% | 241,276 |
| Jun 29, 2026 | 1.60 | 1.60 | 1.39 | 1.59 | 1.59 | -3.64% | 67,210 |
| Jun 26, 2026 | 1.65 | 1.65 | 1.55 | 1.65 | 1.65 | - | 14,600 |
| Jun 25, 2026 | 1.70 | 1.70 | 1.58 | 1.65 | 1.65 | - | 55,037 |
| Jun 24, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Jun 23, 2026 | 1.70 | 1.70 | 1.65 | 1.65 | 1.65 | -3.51% | 27,343 |
| Jun 22, 2026 | 1.60 | 1.71 | 1.60 | 1.71 | 1.71 | -0.29% | 12,337 |
| Jun 19, 2026 | 1.75 | 1.75 | 1.53 | 1.72 | 1.72 | 7.52% | 55,773 |
| Jun 18, 2026 | 1.56 | 1.75 | 1.52 | 1.60 | 1.60 | 2.57% | 150,580 |
| Jun 17, 2026 | 1.69 | 1.69 | 1.55 | 1.56 | 1.56 | -5.76% | 26,233 |
| Jun 16, 2026 | 1.61 | 1.65 | 1.61 | 1.65 | 1.65 | 3.12% | 17,830 |
| Jun 15, 2026 | 1.30 | 1.61 | 1.30 | 1.60 | 1.60 | - | 17,042 |
| Jun 12, 2026 | 1.60 | 1.70 | 1.60 | 1.60 | 1.60 | -5.88% | 8,720 |
| Jun 11, 2026 | 1.78 | 1.78 | 1.55 | 1.70 | 1.70 | 9.68% | 6,574 |
| Jun 10, 2026 | 1.76 | 1.76 | 1.50 | 1.55 | 1.55 | -6.06% | 34,507 |
| Jun 9, 2026 | 1.70 | 1.70 | 1.65 | 1.65 | 1.65 | 7.84% | 5,976 |
| Jun 8, 2026 | 1.80 | 1.80 | 1.53 | 1.53 | 1.53 | -5.26% | 39,513 |
| Jun 5, 2026 | 1.82 | 1.82 | 1.62 | 1.62 | 1.62 | 0.94% | 79,713 |
| Jun 4, 2026 | 1.69 | 1.69 | 1.60 | 1.60 | 1.60 | -10.36% | 105,781 |
| Jun 3, 2026 | 1.80 | 1.80 | 1.79 | 1.79 | 1.79 | 8.18% | 111 |
| Jun 2, 2026 | 1.75 | 1.75 | 1.65 | 1.65 | 1.65 | -2.94% | 5,409 |
| Jun 1, 2026 | 1.80 | 1.80 | 1.68 | 1.70 | 1.70 | 11.84% | 2,869 |
| May 29, 2026 | 1.79 | 1.79 | 1.52 | 1.52 | 1.52 | -2.56% | 65,665 |
| May 28, 2026 | 1.52 | 1.59 | 1.52 | 1.56 | 1.56 | -1.89% | 27,037 |
| May 27, 2026 | 1.79 | 1.79 | 1.58 | 1.59 | 1.59 | -5.07% | 9,208 |
| May 26, 2026 | 1.70 | 1.70 | 1.57 | 1.68 | 1.68 | -1.76% | 45,276 |
| May 22, 2026 | 1.65 | 1.71 | 1.65 | 1.71 | 1.71 | 1.19% | 2,134 |
| May 21, 2026 | 1.78 | 1.98 | 1.69 | 1.69 | 1.69 | - | 38,250 |
| May 20, 2026 | 1.54 | 1.79 | 1.54 | 1.69 | 1.69 | -6.13% | 34,507 |
| May 19, 2026 | 1.98 | 1.98 | 1.80 | 1.80 | 1.80 | 0.84% | 16,712 |
| May 18, 2026 | 1.21 | 1.80 | 1.21 | 1.78 | 1.78 | 57.52% | 43,717 |
| May 15, 2026 | 2.05 | 2.05 | 1.13 | 1.13 | 1.13 | -45.15% | 600 |
| May 13, 2026 | 2.09 | 2.09 | 2.06 | 2.06 | 2.06 | 14.44% | 12,012 |
| May 12, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 4.65% | 1,930 |
| May 11, 2026 | 1.95 | 1.95 | 1.72 | 1.72 | 1.72 | -2.82% | 9,106 |
| May 8, 2026 | 1.90 | 1.90 | 1.70 | 1.77 | 1.77 | 2.91% | 77,903 |
| May 7, 2026 | 1.92 | 1.92 | 1.72 | 1.72 | 1.72 | -9.95% | 5,416 |
| May 6, 2026 | 1.99 | 1.99 | 1.75 | 1.91 | 1.91 | 1.06% | 3,848 |
| May 5, 2026 | 2.08 | 2.08 | 1.59 | 1.89 | 1.89 | -8.25% | 40,097 |
| May 4, 2026 | 1.99 | 2.08 | 1.98 | 2.06 | 2.06 | 7.85% | 21,699 |