Skandia GreenPower AS (OSL:SKAND)
Norway · Delayed Price · Currency is NOK 1.700
+0.040 (2.41%)
At close: Oct 9, 2026
Skandia GreenPower AS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1.68 | 1.70 | 1.64 | 1.70 | 1.70 | 2.41% | 110,677 |
| Oct 8, 2026 | 1.58 | 1.66 | 1.58 | 1.66 | 1.66 | 1.22% | 16,450 |
| Oct 7, 2026 | 1.64 | 1.65 | 1.56 | 1.64 | 1.64 | 1.86% | 19,007 |
| Oct 6, 2026 | 1.60 | 1.63 | 1.60 | 1.61 | 1.61 | 0.63% | 84,677 |
| Oct 5, 2026 | 1.60 | 1.60 | 1.46 | 1.60 | 1.60 | - | 27,935 |
| Oct 2, 2026 | 1.63 | 1.63 | 1.60 | 1.60 | 1.60 | 2.56% | 5,622 |
| Oct 1, 2026 | 1.58 | 1.60 | 1.54 | 1.56 | 1.56 | 5.41% | 55,004 |
| Sep 30, 2026 | 1.60 | 1.60 | 1.46 | 1.48 | 1.48 | -7.50% | 17,984 |
| Sep 29, 2026 | 1.60 | 1.62 | 1.60 | 1.60 | 1.60 | - | 2,138 |
| Sep 28, 2026 | 1.57 | 1.62 | 1.46 | 1.60 | 1.60 | 1.91% | 99,660 |
| Sep 25, 2026 | 1.63 | 1.72 | 1.51 | 1.57 | 1.57 | -3.68% | 52,578 |
| Sep 24, 2026 | 1.55 | 1.63 | 1.55 | 1.63 | 1.63 | 1.87% | 6,445 |
| Sep 23, 2026 | 1.55 | 1.60 | 1.55 | 1.60 | 1.60 | - | 2,021 |
| Sep 22, 2026 | 1.56 | 1.62 | 1.56 | 1.60 | 1.60 | 2.56% | 21,702 |
| Sep 21, 2026 | 1.63 | 1.63 | 1.48 | 1.56 | 1.56 | -4.29% | 37,789 |
| Sep 18, 2026 | 1.89 | 1.89 | 1.59 | 1.63 | 1.63 | - | 17,879 |
| Sep 17, 2026 | 1.60 | 1.64 | 1.53 | 1.63 | 1.63 | -0.31% | 45,638 |
| Sep 16, 2026 | 1.64 | 1.64 | 1.57 | 1.64 | 1.64 | -1.51% | 4,294 |
| Sep 15, 2026 | 1.89 | 1.89 | 1.61 | 1.66 | 1.66 | 2.47% | 62,921 |
| Sep 14, 2026 | 1.56 | 1.62 | 1.50 | 1.62 | 1.62 | 2.53% | 56,551 |
| Sep 11, 2026 | 1.58 | 1.74 | 1.48 | 1.58 | 1.58 | 3.61% | 89,700 |
| Sep 10, 2026 | 1.53 | 1.55 | 1.50 | 1.53 | 1.53 | 0.99% | 28,916 |
| Sep 9, 2026 | 1.52 | 1.60 | 1.51 | 1.51 | 1.51 | -3.82% | 41,918 |
| Sep 8, 2026 | 1.54 | 1.58 | 1.52 | 1.57 | 1.57 | -0.63% | 7,765 |
| Sep 7, 2026 | 1.60 | 1.60 | 1.54 | 1.58 | 1.58 | 3.61% | 3,455 |
| Sep 4, 2026 | 1.58 | 1.60 | 1.53 | 1.53 | 1.53 | -3.79% | 29,500 |
| Sep 3, 2026 | 1.65 | 1.65 | 1.52 | 1.59 | 1.59 | 4.50% | 3,465 |
| Sep 2, 2026 | 1.56 | 1.59 | 1.55 | 1.59 | 1.52 | 1.92% | 39,729 |
| Sep 1, 2026 | 1.87 | 1.87 | 1.56 | 1.56 | 1.49 | -0.32% | 288,297 |
| Aug 31, 2026 | 1.55 | 1.57 | 1.47 | 1.57 | 1.49 | 12.59% | 260,645 |
| Aug 28, 2026 | 1.32 | 1.40 | 1.32 | 1.39 | 1.33 | - | 65,605 |
| Aug 27, 2026 | 1.37 | 1.39 | 1.34 | 1.39 | 1.33 | - | 52,964 |
| Aug 26, 2026 | 1.32 | 1.39 | 1.32 | 1.39 | 1.33 | 2.21% | 99,249 |
| Aug 25, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.30 | - | - |
| Aug 24, 2026 | 1.35 | 1.36 | 1.33 | 1.36 | 1.30 | 0.74% | 67,035 |
| Aug 21, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.29 | - | 15,850 |
| Aug 20, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.29 | -0.74% | 8,472 |
| Aug 19, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.30 | -1.45% | 7,384 |
| Aug 18, 2026 | 1.35 | 1.38 | 1.35 | 1.38 | 1.32 | 2.60% | 794 |
| Aug 17, 2026 | 1.37 | 1.37 | 1.35 | 1.35 | 1.28 | - | 1,900 |
| Aug 14, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.28 | 0.37% | 8,000 |
| Aug 13, 2026 | 1.34 | 1.34 | 1.32 | 1.34 | 1.28 | 1.52% | 12,748 |
| Aug 12, 2026 | 1.31 | 1.35 | 1.31 | 1.32 | 1.26 | -0.38% | 80,876 |
| Aug 11, 2026 | 1.36 | 1.36 | 1.32 | 1.33 | 1.26 | -1.12% | 14,432 |
| Aug 10, 2026 | 1.31 | 1.35 | 1.31 | 1.34 | 1.28 | -2.19% | 66,560 |
| Aug 7, 2026 | 1.31 | 1.37 | 1.31 | 1.37 | 1.31 | 0.74% | 39,722 |
| Aug 6, 2026 | 1.29 | 1.36 | 1.29 | 1.36 | 1.30 | 4.62% | 384,055 |
| Aug 5, 2026 | 1.28 | 1.32 | 1.28 | 1.30 | 1.24 | -0.38% | 31,066 |
| Aug 4, 2026 | 1.27 | 1.33 | 1.27 | 1.31 | 1.24 | -1.14% | 149,064 |
| Aug 3, 2026 | 1.28 | 1.37 | 1.25 | 1.32 | 1.26 | 1.54% | 615,434 |