Scana ASA SCANA
OSL · Norway · Producer Manufacturing
NOK 1.47-0.02 (-1.34%)
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | NOK 1.49 | +4.20% | NOK 1.43 | NOK 1.49 | NOK 1.42 | 108.81M |
| 2026-09-29 | NOK 1.43 | +0.70% | NOK 1.42 | NOK 1.43 | NOK 1.40 | 132.40K |
| 2026-09-28 | NOK 1.42 | -0.70% | NOK 1.42 | NOK 1.42 | NOK 1.40 | 39.16K |
| 2026-09-25 | NOK 1.43 | +0.70% | NOK 1.40 | NOK 1.43 | NOK 1.40 | 256.30K |
| 2026-09-24 | NOK 1.42 | +0.71% | NOK 1.42 | NOK 1.42 | NOK 1.40 | 493.23K |
| 2026-09-23 | NOK 1.41 | +0.71% | NOK 1.39 | NOK 1.42 | NOK 1.39 | 1.04M |
| 2026-09-22 | NOK 1.40 | +0.72% | NOK 1.38 | NOK 1.42 | NOK 1.38 | 155.05K |
| 2026-09-21 | NOK 1.39 | -2.11% | NOK 1.46 | NOK 1.46 | NOK 1.39 | 269.58K |
| 2026-09-18 | NOK 1.42 | -0.70% | NOK 1.42 | NOK 1.44 | NOK 1.41 | 327.28K |
| 2026-09-17 | NOK 1.43 | +0.35% | NOK 1.41 | NOK 1.45 | NOK 1.41 | 856.19K |
| 2026-09-16 | NOK 1.42 | +2.15% | NOK 1.39 | NOK 1.42 | NOK 1.38 | 530.80K |
| 2026-09-15 | NOK 1.39 | -0.36% | NOK 1.40 | NOK 1.42 | NOK 1.38 | 851.23K |
| 2026-09-14 | NOK 1.40 | -1.75% | NOK 1.44 | NOK 1.44 | NOK 1.38 | 537.21K |
| 2026-09-11 | NOK 1.42 | -1.04% | NOK 1.44 | NOK 1.45 | NOK 1.41 | 249.31K |
| 2026-09-10 | NOK 1.44 | +0.35% | NOK 1.45 | NOK 1.45 | NOK 1.40 | 476.17K |
| 2026-09-09 | NOK 1.43 | +2.50% | NOK 1.40 | NOK 1.44 | NOK 1.40 | 425.49K |
| 2026-09-08 | NOK 1.40 | -1.75% | NOK 1.39 | NOK 1.42 | NOK 1.39 | 394.36K |
| 2026-09-07 | NOK 1.42 | 0.00% | NOK 1.42 | NOK 1.45 | NOK 1.41 | 428.30K |
| 2026-09-04 | NOK 1.42 | -1.04% | NOK 1.43 | NOK 1.46 | NOK 1.41 | 201.40K |
| 2026-09-03 | NOK 1.44 | 0.00% | NOK 1.44 | NOK 1.44 | NOK 1.39 | 444.19K |
| 2026-09-02 | NOK 1.44 | +1.41% | NOK 1.42 | NOK 1.44 | NOK 1.41 | 210.90K |
| 2026-09-01 | NOK 1.42 | -2.41% | NOK 1.48 | NOK 1.48 | NOK 1.41 | 613.42K |
| 2026-08-31 | NOK 1.46 | +0.34% | NOK 1.46 | NOK 1.47 | NOK 1.45 | 135.22K |
| 2026-08-28 | NOK 1.45 | 0.00% | NOK 1.48 | NOK 1.48 | NOK 1.45 | 87.46K |
| 2026-08-27 | NOK 1.45 | -1.36% | NOK 1.48 | NOK 1.49 | NOK 1.45 | 344.15K |
| 2026-08-26 | NOK 1.47 | +0.68% | NOK 1.50 | NOK 1.50 | NOK 1.46 | 205.28K |
| 2026-08-25 | NOK 1.46 | -1.02% | NOK 1.46 | NOK 1.49 | NOK 1.46 | 306.22K |
| 2026-08-24 | NOK 1.48 | +1.03% | NOK 1.45 | NOK 1.58 | NOK 1.42 | 1.23M |
| 2026-08-21 | NOK 1.46 | -2.01% | NOK 1.50 | NOK 1.50 | NOK 1.45 | 186.17K |
| 2026-08-20 | NOK 1.49 | -0.67% | NOK 1.50 | NOK 1.50 | NOK 1.44 | 486.91K |
| 2026-08-19 | NOK 1.50 | +3.09% | NOK 1.53 | NOK 1.53 | NOK 1.41 | 1.32M |
| 2026-08-18 | NOK 1.46 | -1.02% | NOK 1.49 | NOK 1.56 | NOK 1.46 | 929.63K |
| 2026-08-17 | NOK 1.47 | +0.68% | NOK 1.50 | NOK 1.50 | NOK 1.42 | 386.16K |
| 2026-08-14 | NOK 1.46 | -1.02% | NOK 1.45 | NOK 1.49 | NOK 1.45 | 125.02K |
| 2026-08-13 | NOK 1.48 | +0.34% | NOK 1.43 | NOK 1.48 | NOK 1.41 | 93.07K |
| 2026-08-12 | NOK 1.47 | +1.38% | NOK 1.43 | NOK 1.48 | NOK 1.43 | 107.75K |
| 2026-08-11 | NOK 1.45 | -0.68% | NOK 1.45 | NOK 1.47 | NOK 1.42 | 216.09K |
| 2026-08-10 | NOK 1.46 | +0.34% | NOK 1.46 | NOK 1.47 | NOK 1.43 | 155.78K |
| 2026-08-07 | NOK 1.46 | +1.04% | NOK 1.41 | NOK 1.47 | NOK 1.41 | 140.98K |
| 2026-08-06 | NOK 1.44 | 0.00% | NOK 1.44 | NOK 1.48 | NOK 1.44 | 185.47K |
| 2026-08-05 | NOK 1.44 | +0.70% | NOK 1.49 | NOK 1.49 | NOK 1.43 | 63.97K |
| 2026-08-04 | NOK 1.43 | -1.04% | NOK 1.45 | NOK 1.49 | NOK 1.43 | 123.21K |
| 2026-08-03 | NOK 1.45 | -3.34% | NOK 1.45 | NOK 1.50 | NOK 1.45 | 231.57K |
| 2026-07-31 | NOK 1.50 | +1.01% | NOK 1.41 | NOK 1.50 | NOK 1.41 | 219.91K |
| 2026-07-30 | NOK 1.48 | 0.00% | NOK 1.48 | NOK 1.49 | NOK 1.48 | 186.65K |
| 2026-07-29 | NOK 1.48 | +3.14% | NOK 1.41 | NOK 1.50 | NOK 1.41 | 241.75K |
| 2026-07-28 | NOK 1.43 | +2.14% | NOK 1.40 | NOK 1.43 | NOK 1.40 | 90.29K |
| 2026-07-27 | NOK 1.40 | +0.36% | NOK 1.38 | NOK 1.41 | NOK 1.38 | 3.75K |
| 2026-07-24 | NOK 1.40 | 0.00% | NOK 1.39 | NOK 1.40 | NOK 1.39 | 34.46K |
| 2026-07-23 | NOK 1.40 | +0.72% | NOK 1.40 | NOK 1.40 | NOK 1.38 | 41.41K |
| 2026-07-22 | NOK 1.39 | +0.36% | NOK 1.38 | NOK 1.41 | NOK 1.38 | 111.09K |
| 2026-07-21 | NOK 1.38 | +0.36% | NOK 1.43 | NOK 1.43 | NOK 1.38 | 112.71K |
| 2026-07-20 | NOK 1.38 | -1.08% | NOK 1.35 | NOK 1.41 | NOK 1.35 | 405.40K |
| 2026-07-17 | NOK 1.39 | -0.36% | NOK 1.40 | NOK 1.40 | NOK 1.39 | 99.39K |
| 2026-07-16 | NOK 1.40 | -0.36% | NOK 1.39 | NOK 1.40 | NOK 1.38 | 85.63K |
| 2026-07-15 | NOK 1.40 | -0.35% | NOK 1.40 | NOK 1.41 | NOK 1.39 | 269.83K |
| 2026-07-14 | NOK 1.41 | 0.00% | NOK 1.38 | NOK 1.41 | NOK 1.38 | 45.83K |
| 2026-07-13 | NOK 1.41 | 0.00% | NOK 1.45 | NOK 1.45 | NOK 1.39 | 60.36K |
| 2026-07-10 | NOK 1.41 | 0.00% | NOK 1.41 | NOK 1.43 | NOK 1.35 | 50.13K |
| 2026-07-09 | NOK 1.41 | -1.74% | NOK 1.47 | NOK 1.47 | NOK 1.38 | 546.19K |
| 2026-07-08 | NOK 1.43 | 0.00% | NOK 1.47 | NOK 1.47 | NOK 1.43 | 80.60K |
| 2026-07-07 | NOK 1.43 | +0.35% | NOK 1.43 | NOK 1.47 | NOK 1.43 | 106.61K |
| 2026-07-06 | NOK 1.43 | 0.00% | NOK 1.43 | NOK 1.46 | NOK 1.43 | 113.55K |
| 2026-07-03 | NOK 1.43 | 0.00% | NOK 1.42 | NOK 1.47 | NOK 1.42 | 46.94K |
| 2026-07-02 | NOK 1.43 | -2.72% | NOK 1.47 | NOK 1.47 | NOK 1.43 | 68.74K |
| 2026-07-01 | NOK 1.47 | +2.44% | NOK 1.42 | NOK 1.47 | NOK 1.42 | 129.11K |
| 2026-06-30 | NOK 1.43 | -1.71% | NOK 1.45 | NOK 1.47 | NOK 1.43 | 414.99K |
| 2026-06-29 | NOK 1.46 | -0.34% | NOK 1.45 | NOK 1.47 | NOK 1.44 | 112.31K |
| 2026-06-26 | NOK 1.47 | 0.00% | NOK 1.47 | NOK 1.47 | NOK 1.43 | 70.23K |
| 2026-06-25 | NOK 1.47 | -0.34% | NOK 1.47 | NOK 1.47 | NOK 1.44 | 68.00K |
| 2026-06-24 | NOK 1.47 | 0.00% | NOK 1.47 | NOK 1.47 | NOK 1.44 | 35.90K |
| 2026-06-23 | NOK 1.47 | +0.68% | NOK 1.47 | NOK 1.47 | NOK 1.45 | 32.52K |
| 2026-06-22 | NOK 1.46 | 0.00% | NOK 1.46 | NOK 1.47 | NOK 1.43 | 254.60K |
| 2026-06-19 | NOK 1.46 | -2.34% | NOK 1.50 | NOK 1.50 | NOK 1.44 | 69.91K |
| 2026-06-18 | NOK 1.50 | +3.82% | NOK 1.46 | NOK 1.50 | NOK 1.43 | 168.24K |
| 2026-06-17 | NOK 1.44 | -0.69% | NOK 1.44 | NOK 1.45 | NOK 1.42 | 133.52K |
| 2026-06-16 | NOK 1.45 | 0.00% | NOK 1.44 | NOK 1.47 | NOK 1.44 | 134.63K |
| 2026-06-15 | NOK 1.45 | -2.03% | NOK 1.47 | NOK 1.47 | NOK 1.42 | 606.53K |
| 2026-06-12 | NOK 1.48 | +0.34% | NOK 1.48 | NOK 1.48 | NOK 1.46 | 140.99K |
| 2026-06-11 | NOK 1.48 | +0.34% | NOK 1.47 | NOK 1.48 | NOK 1.43 | 408.44K |
| 2026-06-10 | NOK 1.47 | -0.68% | NOK 1.46 | NOK 1.51 | NOK 1.46 | 103.21K |
| 2026-06-09 | NOK 1.48 | -1.33% | NOK 1.55 | NOK 1.55 | NOK 1.47 | 296.94K |
| 2026-06-08 | NOK 1.50 | 0.00% | NOK 1.45 | NOK 1.59 | NOK 1.45 | 197.57K |
| 2026-06-05 | NOK 1.50 | -2.28% | NOK 1.53 | NOK 1.53 | NOK 1.49 | 467.80K |
| 2026-06-04 | NOK 1.53 | +4.42% | NOK 1.48 | NOK 1.54 | NOK 1.44 | 1.53M |
| 2026-06-03 | NOK 1.47 | -2.00% | NOK 1.50 | NOK 1.51 | NOK 1.47 | 504.30K |
| 2026-06-02 | NOK 1.50 | +2.04% | NOK 1.55 | NOK 1.55 | NOK 1.46 | 379.62K |
| 2026-06-01 | NOK 1.47 | -1.34% | NOK 1.50 | NOK 1.57 | NOK 1.47 | 283.31K |
| 2026-05-29 | NOK 1.49 | +1.36% | NOK 1.50 | NOK 1.52 | NOK 1.47 | 1.23M |
| 2026-05-28 | NOK 1.47 | -1.67% | NOK 1.50 | NOK 1.50 | NOK 1.47 | 397.23K |