Skandia GreenPower AS (OSL:SKAND)
Norway · Delayed Price · Currency is NOK 1.785
+0.135 (8.18%)
At close: Jun 3, 2026
Skandia GreenPower AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 30, 2026 | 1.98 | 1.98 | 1.72 | 1.91 | 1.91 | 5.23% | 12,975 |
| Apr 29, 2026 | 2.05 | 2.05 | 1.82 | 1.82 | 1.82 | - | 18,909 |
| Apr 28, 2026 | 2.05 | 2.05 | 1.82 | 1.82 | 1.82 | -4.47% | 24,679 |
| Apr 27, 2026 | 1.98 | 2.08 | 1.83 | 1.90 | 1.90 | 3.26% | 61,844 |
| Apr 24, 2026 | 1.98 | 1.98 | 1.68 | 1.84 | 1.84 | 11.18% | 7,146 |
| Apr 23, 2026 | 1.97 | 1.97 | 1.66 | 1.66 | 1.66 | -15.99% | 2,752 |
| Apr 22, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -0.25% | 3,950 |
| Apr 21, 2026 | 1.98 | 1.98 | 1.97 | 1.98 | 1.98 | - | 18,515 |
| Apr 20, 2026 | 1.98 | 1.98 | 1.76 | 1.98 | 1.98 | 0.25% | 6,012 |
| Apr 17, 2026 | 1.89 | 1.98 | 1.89 | 1.97 | 1.97 | 6.49% | 22,743 |
| Apr 16, 2026 | 1.89 | 1.89 | 1.85 | 1.85 | 1.85 | -2.12% | 3,351 |
| Apr 15, 2026 | 1.79 | 1.89 | 1.79 | 1.89 | 1.89 | 5.59% | 22,125 |
| Apr 14, 2026 | 1.75 | 1.79 | 1.75 | 1.79 | 1.79 | - | 13,985 |
| Apr 13, 2026 | 1.79 | 1.79 | 1.61 | 1.79 | 1.79 | 0.28% | 26,442 |
| Apr 10, 2026 | 1.78 | 1.79 | 1.53 | 1.79 | 1.79 | - | 21,783 |
| Apr 9, 2026 | 1.79 | 1.79 | 1.66 | 1.79 | 1.79 | - | 5,936 |
| Apr 8, 2026 | 1.78 | 1.79 | 1.78 | 1.79 | 1.79 | 0.56% | 6,200 |
| Apr 7, 2026 | 1.78 | 1.78 | 1.74 | 1.78 | 1.78 | -0.56% | 9,014 |
| Apr 1, 2026 | 1.70 | 1.79 | 1.60 | 1.79 | 1.79 | 6.89% | 8,786 |
| Mar 31, 2026 | 1.65 | 1.70 | 1.65 | 1.67 | 1.67 | -0.89% | 28,734 |
| Mar 30, 2026 | 1.79 | 1.79 | 1.56 | 1.69 | 1.69 | -0.88% | 28,836 |
| Mar 27, 2026 | 1.66 | 1.79 | 1.66 | 1.70 | 1.70 | 4.29% | 44,169 |
| Mar 26, 2026 | 1.50 | 1.63 | 1.50 | 1.63 | 1.63 | 1.87% | 3,083 |
| Mar 25, 2026 | 1.66 | 1.66 | 1.60 | 1.60 | 1.60 | -1.84% | 206 |
| Mar 24, 2026 | 1.66 | 1.66 | 1.49 | 1.63 | 1.63 | - | 4,072 |
| Mar 23, 2026 | 1.65 | 1.65 | 1.48 | 1.63 | 1.63 | 1.87% | 3,222 |
| Mar 20, 2026 | 1.45 | 1.60 | 1.45 | 1.60 | 1.60 | 0.63% | 5,897 |
| Mar 19, 2026 | 1.55 | 1.65 | 1.55 | 1.59 | 1.59 | 6.00% | 14,061 |
| Mar 18, 2026 | 1.58 | 1.58 | 1.50 | 1.50 | 1.50 | -6.25% | 14,706 |