Skip to main content
Scana ASA (OSL:SCANA)
Norway flag Norway · Delayed Price · Currency is NOK
1.518
0.00 (0.00%)
Mar 6, 2026, 4:25 PM CET

Scana ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.501.511.501.51--0.53%5,166
Mar 5, 20261.511.521.501.521.520.66%192,995
Mar 4, 20261.551.551.481.511.510.53%266,977
Mar 3, 20261.561.561.481.501.50-2.98%369,272
Mar 2, 20261.591.591.501.551.551.58%558,439
Feb 27, 20261.521.581.501.521.52-2.44%458,872
Feb 26, 20261.611.611.531.561.56-2.86%673,937
Feb 25, 20261.501.611.461.611.617.64%757,523
Feb 24, 20261.501.531.461.491.49-3.74%538,915
Feb 23, 20261.651.651.541.551.55-6.06%379,073
Feb 20, 20261.721.721.611.651.65-2.48%904,435
Feb 19, 20261.761.801.671.691.694.83%2,315,819
Feb 18, 20261.621.651.571.611.612.15%581,915
Feb 17, 20261.511.581.511.581.583.95%146,876
Feb 16, 20261.491.541.481.521.522.84%133,571
Feb 13, 20261.511.511.471.481.48-0.14%326,098
Feb 12, 20261.521.521.471.481.48-1.33%180,102
Feb 11, 20261.491.501.451.501.502.04%425,778
Feb 10, 20261.541.541.471.471.47-0.68%603,031
Feb 9, 20261.481.551.461.481.48-0.94%572,627
Feb 6, 20261.491.581.451.491.492.47%1,411,807
Feb 5, 20261.401.491.401.461.462.53%398,920
Feb 4, 20261.451.451.401.421.42-2.07%106,603
Feb 3, 20261.481.481.411.451.450.41%366,584
Feb 2, 20261.361.531.361.451.453.29%1,340,265
Jan 30, 20261.361.401.361.401.403.40%287,740
Jan 29, 20261.361.391.351.351.35-419,649
Jan 28, 20261.341.361.341.351.351.04%276,186
Jan 27, 20261.351.351.341.341.34-0.30%196,754
Jan 26, 20261.331.351.331.341.34-0.88%327,470
Jan 23, 20261.351.361.341.361.360.15%275,028
Jan 22, 20261.361.371.341.351.350.74%313,146
Jan 21, 20261.321.351.321.341.34-0.74%182,789
Jan 20, 20261.341.391.321.351.35-0.59%295,393
Jan 19, 20261.381.381.331.361.36-1.02%220,437
Jan 16, 20261.361.381.351.381.381.18%7,105,095
Jan 15, 20261.371.381.351.361.36-0.44%401,145
Jan 14, 20261.361.391.361.371.37-1.16%422,894
Jan 13, 20261.381.381.351.381.380.14%686,528
Jan 12, 20261.401.401.351.381.38-704,339
Jan 9, 20261.381.391.371.381.38-1.43%487,673
Jan 8, 20261.351.421.351.401.401.45%241,491
Jan 7, 20261.411.411.351.381.38-3.23%318,167
Jan 6, 20261.421.451.411.431.43-1.52%191,278
Jan 5, 20261.441.511.401.451.450.56%918,253
Jan 2, 20261.421.441.391.441.441.27%397,216
Dec 30, 20251.381.421.341.421.423.80%961,426
Dec 29, 20251.371.401.371.371.37-435,506
Dec 23, 20251.361.381.361.371.370.74%318,295
Dec 22, 20251.381.391.341.361.36-0.73%607,106
Dec 19, 20251.341.391.331.371.371.48%540,310
Dec 18, 20251.401.401.351.351.35-1.46%588,831
Dec 17, 20251.401.421.361.371.37-2.28%388,741
Dec 16, 20251.401.421.341.401.40-0.85%616,192
Dec 15, 20251.401.441.351.411.410.86%829,351
Dec 12, 20251.481.481.401.401.40-0.71%532,753
Dec 11, 20251.491.491.401.411.41-2.49%301,472
Dec 10, 20251.451.481.451.451.45-0.69%4,243,614
Dec 9, 20251.471.481.431.461.462.39%461,571
Dec 8, 20251.431.451.421.421.42-0.56%229,430
Dec 5, 20251.431.451.431.431.43-0.14%145,119
Dec 4, 20251.431.451.431.431.43-0.42%159,188
Dec 3, 20251.421.471.421.441.441.12%450,107
Dec 2, 20251.461.461.421.421.42-1.66%165,022
Dec 1, 20251.421.451.421.451.45-94,535
Nov 28, 20251.441.451.421.451.450.56%128,449
Nov 27, 20251.411.481.411.441.44-0.14%112,115
Nov 26, 20251.451.461.431.441.44-0.28%247,261
Nov 25, 20251.441.471.391.451.450.28%572,348
Nov 24, 20251.461.491.441.441.44-1.90%714,839
Nov 21, 20251.481.481.451.471.47-0.68%103,446
Nov 20, 20251.501.501.471.481.482.78%64,701
Nov 19, 20251.521.521.441.441.44-2.83%500,579
Nov 18, 20251.501.511.481.481.48-1.20%104,041
Nov 17, 20251.501.511.501.501.50-0.40%219,073
Nov 14, 20251.541.541.501.511.51-0.66%171,824
Nov 13, 20251.511.541.511.521.52-0.66%124,647
Nov 12, 20251.511.541.511.531.530.93%440,442
Nov 11, 20251.521.551.511.511.51-0.53%171,445
Nov 10, 20251.521.561.521.521.520.53%89,677
Nov 7, 20251.601.601.511.511.51-5.38%173,534
Nov 6, 20251.581.621.581.601.602.70%229,117
Nov 5, 20251.521.581.521.561.562.10%149,055
Nov 4, 20251.541.541.511.521.52-0.78%117,636
Nov 3, 20251.511.571.511.541.54-2.78%731,181
Oct 31, 20251.521.581.521.581.584.50%30,435
Oct 30, 20251.561.561.511.511.51-2.45%134,930
Oct 29, 20251.551.591.551.551.55-238,727
Oct 28, 20251.601.601.551.551.55-2.39%80,406
Oct 27, 20251.641.641.591.591.59-0.75%108,754
Oct 24, 20251.541.651.541.601.605.68%708,339
Oct 23, 20251.541.541.511.511.510.13%74,595
Oct 22, 20251.531.541.511.511.51-34,655
Oct 21, 20251.541.551.511.511.51-1.18%340,319
Oct 20, 20251.501.541.501.531.53-0.52%213,845
Oct 17, 20251.541.541.491.541.540.52%444,727
Oct 16, 20251.501.531.501.531.532.00%149,375
Oct 15, 20251.511.541.501.501.50-0.40%32,522
Oct 14, 20251.511.581.511.511.51-0.26%147,584
Oct 13, 20251.541.551.501.511.51-3.21%409,313