Skandia GreenPower AS (OSL:SKAND)
Norway · Delayed Price · Currency is NOK 1.305
-0.015 (-1.14%)
At close: Aug 4, 2026
Skandia GreenPower AS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 1.27 | 1.33 | 1.27 | 1.31 | 1.31 | -1.14% | 149,064 |
| Aug 3, 2026 | 1.28 | 1.37 | 1.25 | 1.32 | 1.32 | 1.54% | 615,434 |
| Jul 31, 2026 | 1.40 | 1.40 | 1.30 | 1.30 | 1.30 | -6.14% | 212,337 |
| Jul 30, 2026 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | 0.73% | 6,101 |
| Jul 29, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 5,890 |
| Jul 28, 2026 | 1.21 | 1.38 | 1.21 | 1.38 | 1.38 | -0.36% | 8,192 |
| Jul 27, 2026 | 1.33 | 1.38 | 1.32 | 1.38 | 1.38 | 0.36% | 27,701 |
| Jul 24, 2026 | 1.37 | 1.38 | 1.35 | 1.38 | 1.38 | 0.73% | 101,941 |
| Jul 23, 2026 | 1.33 | 1.38 | 1.33 | 1.37 | 1.37 | 1.49% | 172,518 |
| Jul 22, 2026 | 1.33 | 1.37 | 1.33 | 1.35 | 1.35 | -1.10% | 310,608 |
| Jul 21, 2026 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -2.86% | 51,416 |
| Jul 20, 2026 | 1.35 | 1.40 | 1.35 | 1.40 | 1.40 | -2.10% | 22,855 |
| Jul 17, 2026 | 1.44 | 1.44 | 1.41 | 1.43 | 1.43 | -0.69% | 18,902 |
| Jul 16, 2026 | 1.42 | 1.44 | 1.40 | 1.44 | 1.44 | -0.69% | 136,088 |
| Jul 15, 2026 | 1.45 | 1.45 | 1.42 | 1.45 | 1.45 | 2.84% | 15,415 |
| 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 |