Scatec ASA SCATC
OSL · Norway · Utilities
NOK 99.90+0.90 (+0.91%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | NOK 99.90 | +0.91% | NOK 98.60 | NOK 100.30 | NOK 97.20 | 372.18K |
| 2026-09-30 | NOK 99.00 | +1.33% | NOK 98.00 | NOK 99.25 | NOK 97.85 | 344.98K |
| 2026-09-29 | NOK 97.70 | +1.19% | NOK 96.10 | NOK 98.80 | NOK 95.90 | 226.63K |
| 2026-09-28 | NOK 96.55 | -1.83% | NOK 98.85 | NOK 98.85 | NOK 96.50 | 333.49K |
| 2026-09-25 | NOK 98.35 | +0.31% | NOK 98.05 | NOK 99.00 | NOK 97.70 | 488.18K |
| 2026-09-24 | NOK 98.05 | -2.92% | NOK 100.50 | NOK 100.50 | NOK 97.85 | 307.24K |
| 2026-09-23 | NOK 101.00 | +0.50% | NOK 100.10 | NOK 101.40 | NOK 99.75 | 385.33K |
| 2026-09-22 | NOK 100.50 | +1.16% | NOK 99.25 | NOK 100.70 | NOK 99.20 | 705.21K |
| 2026-09-21 | NOK 99.35 | -0.85% | NOK 100.00 | NOK 100.20 | NOK 97.55 | 381.08K |
| 2026-09-18 | NOK 100.20 | +1.62% | NOK 99.15 | NOK 100.70 | NOK 98.20 | 1.71M |
| 2026-09-17 | NOK 98.60 | +3.08% | NOK 95.85 | NOK 98.60 | NOK 95.30 | 357.42K |
| 2026-09-16 | NOK 95.65 | -1.44% | NOK 96.60 | NOK 97.65 | NOK 95.65 | 347.14K |
| 2026-09-15 | NOK 97.05 | +0.15% | NOK 96.25 | NOK 97.40 | NOK 95.65 | 381.71K |
| 2026-09-14 | NOK 96.90 | -2.32% | NOK 98.35 | NOK 98.60 | NOK 94.85 | 511.83K |
| 2026-09-11 | NOK 99.20 | -1.59% | NOK 100.10 | NOK 100.40 | NOK 98.70 | 254.90K |
| 2026-09-10 | NOK 100.80 | -2.98% | NOK 103.50 | NOK 104.80 | NOK 100.40 | 556.62K |
| 2026-09-09 | NOK 103.90 | -0.67% | NOK 105.00 | NOK 106.10 | NOK 103.30 | 304.79K |
| 2026-09-08 | NOK 104.60 | +1.55% | NOK 102.70 | NOK 105.00 | NOK 102.60 | 356.03K |
| 2026-09-07 | NOK 103.00 | +1.28% | NOK 102.00 | NOK 104.30 | NOK 102.00 | 465.73K |
| 2026-09-04 | NOK 101.70 | +2.31% | NOK 99.40 | NOK 101.90 | NOK 98.95 | 444.70K |
| 2026-09-03 | NOK 99.40 | +1.95% | NOK 97.50 | NOK 99.80 | NOK 97.15 | 623.04K |
| 2026-09-02 | NOK 97.50 | +0.78% | NOK 97.05 | NOK 98.20 | NOK 96.30 | 568.42K |
| 2026-09-01 | NOK 96.75 | +0.21% | NOK 96.50 | NOK 97.95 | NOK 96.25 | 427.04K |
| 2026-08-31 | NOK 96.55 | -2.38% | NOK 98.50 | NOK 98.60 | NOK 95.90 | 895.91K |
| 2026-08-28 | NOK 98.90 | +2.17% | NOK 97.00 | NOK 99.30 | NOK 96.50 | 569.55K |
| 2026-08-27 | NOK 96.80 | 0.00% | NOK 96.85 | NOK 98.45 | NOK 96.50 | 240.36K |
| 2026-08-26 | NOK 96.80 | -2.37% | NOK 99.75 | NOK 99.80 | NOK 96.20 | 556.33K |
| 2026-08-25 | NOK 99.15 | +3.61% | NOK 96.50 | NOK 99.50 | NOK 96.50 | 596.58K |
| 2026-08-24 | NOK 95.70 | -1.09% | NOK 97.25 | NOK 97.85 | NOK 95.70 | 475.10K |
| 2026-08-21 | NOK 96.75 | +0.16% | NOK 97.95 | NOK 98.40 | NOK 96.05 | 727.47K |
| 2026-08-20 | NOK 96.60 | +1.74% | NOK 95.05 | NOK 97.10 | NOK 94.75 | 320.30K |
| 2026-08-19 | NOK 94.95 | -0.78% | NOK 95.00 | NOK 95.35 | NOK 94.15 | 339.98K |
| 2026-08-18 | NOK 95.70 | -2.40% | NOK 98.25 | NOK 98.75 | NOK 95.60 | 248.97K |
| 2026-08-17 | NOK 98.05 | -1.16% | NOK 99.20 | NOK 99.40 | NOK 97.60 | 291.05K |
| 2026-08-14 | NOK 99.20 | +0.51% | NOK 98.20 | NOK 99.25 | NOK 97.00 | 347.86K |
| 2026-08-13 | NOK 98.70 | +1.54% | NOK 98.00 | NOK 98.70 | NOK 97.15 | 242.17K |
| 2026-08-12 | NOK 97.20 | +1.73% | NOK 96.00 | NOK 97.60 | NOK 95.80 | 317.92K |
| 2026-08-11 | NOK 95.55 | +2.58% | NOK 93.50 | NOK 95.80 | NOK 93.50 | 404.27K |
| 2026-08-10 | NOK 93.15 | +0.22% | NOK 92.60 | NOK 93.95 | NOK 92.60 | 255.59K |
| 2026-08-07 | NOK 92.95 | -0.80% | NOK 93.00 | NOK 94.50 | NOK 92.70 | 243.75K |
| 2026-08-06 | NOK 93.70 | -0.48% | NOK 93.70 | NOK 94.20 | NOK 92.40 | 306.83K |
| 2026-08-05 | NOK 94.15 | +1.40% | NOK 93.00 | NOK 94.60 | NOK 92.75 | 331.84K |
| 2026-08-04 | NOK 92.85 | +0.92% | NOK 92.20 | NOK 93.60 | NOK 91.85 | 309.64K |
| 2026-08-03 | NOK 92.00 | +0.44% | NOK 91.60 | NOK 92.00 | NOK 90.50 | 330.71K |
| 2026-07-31 | NOK 91.60 | -1.03% | NOK 92.80 | NOK 93.50 | NOK 91.60 | 352.83K |
| 2026-07-30 | NOK 92.55 | +2.10% | NOK 90.80 | NOK 92.60 | NOK 90.50 | 331.65K |
| 2026-07-29 | NOK 90.65 | -1.47% | NOK 92.45 | NOK 93.35 | NOK 90.65 | 536.33K |
| 2026-07-28 | NOK 92.00 | -2.13% | NOK 94.00 | NOK 94.05 | NOK 92.00 | 443.77K |
| 2026-07-27 | NOK 94.00 | -2.08% | NOK 96.00 | NOK 96.05 | NOK 93.70 | 431.36K |
| 2026-07-24 | NOK 96.00 | -0.93% | NOK 96.90 | NOK 96.90 | NOK 95.50 | 175.77K |
| 2026-07-23 | NOK 96.90 | 0.00% | NOK 97.40 | NOK 98.00 | NOK 96.05 | 217.08K |
| 2026-07-22 | NOK 96.90 | -0.15% | NOK 97.75 | NOK 98.20 | NOK 96.65 | 155.54K |
| 2026-07-21 | NOK 97.05 | +0.41% | NOK 96.50 | NOK 97.70 | NOK 96.10 | 216.48K |
| 2026-07-20 | NOK 96.65 | +0.10% | NOK 96.80 | NOK 98.00 | NOK 96.65 | 193.64K |
| 2026-07-17 | NOK 96.55 | -0.21% | NOK 96.50 | NOK 98.05 | NOK 96.00 | 208.44K |
| 2026-07-16 | NOK 96.75 | -1.17% | NOK 97.70 | NOK 97.85 | NOK 96.05 | 205.21K |
| 2026-07-15 | NOK 97.90 | +0.98% | NOK 97.45 | NOK 98.60 | NOK 96.15 | 184.66K |
| 2026-07-14 | NOK 96.95 | +1.89% | NOK 95.70 | NOK 97.30 | NOK 95.05 | 316.90K |
| 2026-07-13 | NOK 95.15 | +0.05% | NOK 95.10 | NOK 96.00 | NOK 94.70 | 247.80K |
| 2026-07-10 | NOK 95.10 | -1.65% | NOK 96.00 | NOK 96.55 | NOK 95.10 | 286.85K |
| 2026-07-09 | NOK 96.70 | +1.42% | NOK 96.50 | NOK 97.05 | NOK 95.65 | 266.54K |
| 2026-07-08 | NOK 95.35 | -1.70% | NOK 97.00 | NOK 97.15 | NOK 94.65 | 337.59K |
| 2026-07-07 | NOK 97.00 | -0.51% | NOK 97.30 | NOK 97.30 | NOK 96.10 | 347.54K |
| 2026-07-06 | NOK 97.50 | -1.81% | NOK 99.70 | NOK 99.70 | NOK 96.50 | 389.14K |
| 2026-07-03 | NOK 99.30 | +1.27% | NOK 100.30 | NOK 101.20 | NOK 99.30 | 687.64K |
| 2026-07-02 | NOK 98.05 | +0.98% | NOK 97.00 | NOK 98.05 | NOK 96.35 | 355.29K |
| 2026-07-01 | NOK 97.10 | -0.10% | NOK 97.20 | NOK 97.40 | NOK 95.50 | 220.10K |
| 2026-06-30 | NOK 97.20 | +1.83% | NOK 95.55 | NOK 98.30 | NOK 95.55 | 306.64K |
| 2026-06-29 | NOK 95.45 | +2.14% | NOK 95.00 | NOK 96.55 | NOK 94.80 | 338.17K |
| 2026-06-26 | NOK 93.45 | -2.55% | NOK 95.00 | NOK 95.35 | NOK 93.30 | 336.00K |
| 2026-06-25 | NOK 95.90 | +0.84% | NOK 95.45 | NOK 96.65 | NOK 94.65 | 229.44K |
| 2026-06-24 | NOK 95.10 | -1.50% | NOK 96.20 | NOK 96.20 | NOK 94.60 | 304.58K |
| 2026-06-23 | NOK 96.55 | -1.98% | NOK 98.05 | NOK 98.55 | NOK 95.70 | 395.94K |
| 2026-06-22 | NOK 98.50 | +0.92% | NOK 97.85 | NOK 98.75 | NOK 97.70 | 313.36K |
| 2026-06-19 | NOK 97.60 | +1.93% | NOK 95.75 | NOK 98.15 | NOK 95.75 | 844.09K |
| 2026-06-18 | NOK 95.75 | -0.57% | NOK 96.35 | NOK 96.95 | NOK 95.20 | 471.09K |
| 2026-06-17 | NOK 96.30 | -1.03% | NOK 97.20 | NOK 97.20 | NOK 95.05 | 328.84K |
| 2026-06-16 | NOK 97.30 | -0.92% | NOK 98.75 | NOK 98.85 | NOK 96.50 | 313.85K |
| 2026-06-15 | NOK 98.20 | -0.76% | NOK 99.90 | NOK 100.20 | NOK 97.75 | 266.92K |
| 2026-06-12 | NOK 98.95 | +0.41% | NOK 99.15 | NOK 100.40 | NOK 98.50 | 318.30K |
| 2026-06-11 | NOK 98.55 | -0.55% | NOK 99.20 | NOK 99.80 | NOK 98.20 | 265.89K |
| 2026-06-10 | NOK 99.10 | -1.39% | NOK 100.50 | NOK 101.50 | NOK 98.70 | 398.40K |
| 2026-06-09 | NOK 100.50 | -3.55% | NOK 104.10 | NOK 105.00 | NOK 99.05 | 658.79K |
| 2026-06-08 | NOK 104.20 | +0.39% | NOK 103.70 | NOK 105.20 | NOK 103.60 | 363.77K |
| 2026-06-05 | NOK 103.80 | +0.48% | NOK 103.50 | NOK 105.80 | NOK 103.30 | 589.11K |
| 2026-06-04 | NOK 103.30 | -1.15% | NOK 103.80 | NOK 104.10 | NOK 102.70 | 246.61K |
| 2026-06-03 | NOK 104.50 | -0.10% | NOK 104.20 | NOK 105.00 | NOK 103.80 | 250.62K |
| 2026-06-02 | NOK 104.60 | +0.58% | NOK 104.00 | NOK 104.80 | NOK 103.60 | 301.41K |
| 2026-06-01 | NOK 104.00 | +0.68% | NOK 105.70 | NOK 106.50 | NOK 103.50 | 384.28K |
| 2026-05-29 | NOK 103.30 | -0.96% | NOK 104.90 | NOK 105.10 | NOK 103.30 | 972.22K |