Scana ASA (OSL:SCANA)
Norway
· Delayed Price · Currency is NOK 1.432
-0.002 (-0.14%)
At close: Dec 5, 2025
Scana ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.43 | 1.45 | 1.43 | 1.43 | 1.43 | -0.14% | 145,119 |
| Dec 4, 2025 | 1.43 | 1.45 | 1.43 | 1.43 | 1.43 | -0.42% | 159,188 |
| Dec 3, 2025 | 1.42 | 1.47 | 1.42 | 1.44 | 1.44 | 1.12% | 450,107 |
| Dec 2, 2025 | 1.46 | 1.46 | 1.42 | 1.42 | 1.42 | -1.66% | 165,022 |
| Dec 1, 2025 | 1.42 | 1.45 | 1.42 | 1.45 | 1.45 | - | 94,535 |
| Nov 28, 2025 | 1.44 | 1.45 | 1.42 | 1.45 | 1.45 | 0.56% | 128,449 |
| Nov 27, 2025 | 1.41 | 1.48 | 1.41 | 1.44 | 1.44 | -0.14% | 112,115 |
| Nov 26, 2025 | 1.45 | 1.46 | 1.43 | 1.44 | 1.44 | -0.28% | 247,261 |
| Nov 25, 2025 | 1.44 | 1.47 | 1.39 | 1.45 | 1.45 | 0.28% | 572,348 |
| Nov 24, 2025 | 1.46 | 1.49 | 1.44 | 1.44 | 1.44 | -1.90% | 714,839 |
| Nov 21, 2025 | 1.48 | 1.48 | 1.45 | 1.47 | 1.47 | -0.68% | 103,446 |
| Nov 20, 2025 | 1.50 | 1.50 | 1.47 | 1.48 | 1.48 | 2.78% | 64,701 |
| Nov 19, 2025 | 1.52 | 1.52 | 1.44 | 1.44 | 1.44 | -2.83% | 500,579 |
| Nov 18, 2025 | 1.50 | 1.51 | 1.48 | 1.48 | 1.48 | -1.20% | 104,041 |
| Nov 17, 2025 | 1.50 | 1.51 | 1.50 | 1.50 | 1.50 | -0.40% | 219,073 |
| Nov 14, 2025 | 1.54 | 1.54 | 1.50 | 1.51 | 1.51 | -0.66% | 171,824 |
| Nov 13, 2025 | 1.51 | 1.54 | 1.51 | 1.52 | 1.52 | -0.66% | 124,647 |
| Nov 12, 2025 | 1.51 | 1.54 | 1.51 | 1.53 | 1.53 | 0.93% | 440,442 |
| Nov 11, 2025 | 1.52 | 1.55 | 1.51 | 1.51 | 1.51 | -0.53% | 171,445 |
| Nov 10, 2025 | 1.52 | 1.56 | 1.52 | 1.52 | 1.52 | 0.53% | 89,677 |
| Nov 7, 2025 | 1.60 | 1.60 | 1.51 | 1.51 | 1.51 | -5.38% | 173,534 |
| Nov 6, 2025 | 1.58 | 1.62 | 1.58 | 1.60 | 1.60 | 2.70% | 229,117 |
| Nov 5, 2025 | 1.52 | 1.58 | 1.52 | 1.56 | 1.56 | 2.10% | 149,055 |
| Nov 4, 2025 | 1.54 | 1.54 | 1.51 | 1.52 | 1.52 | -0.78% | 117,636 |
| Nov 3, 2025 | 1.51 | 1.57 | 1.51 | 1.54 | 1.54 | -2.78% | 731,181 |
| Oct 31, 2025 | 1.52 | 1.58 | 1.52 | 1.58 | 1.58 | 4.50% | 30,435 |
| Oct 30, 2025 | 1.56 | 1.56 | 1.51 | 1.51 | 1.51 | -2.45% | 134,930 |
| Oct 29, 2025 | 1.55 | 1.59 | 1.55 | 1.55 | 1.55 | - | 238,727 |
| Oct 28, 2025 | 1.60 | 1.60 | 1.55 | 1.55 | 1.55 | -2.39% | 80,406 |
| Oct 27, 2025 | 1.64 | 1.64 | 1.59 | 1.59 | 1.59 | -0.75% | 108,754 |
| Oct 24, 2025 | 1.54 | 1.65 | 1.54 | 1.60 | 1.60 | 5.68% | 708,339 |
| Oct 23, 2025 | 1.54 | 1.54 | 1.51 | 1.51 | 1.51 | 0.13% | 74,595 |
| Oct 22, 2025 | 1.53 | 1.54 | 1.51 | 1.51 | 1.51 | - | 34,655 |
| Oct 21, 2025 | 1.54 | 1.55 | 1.51 | 1.51 | 1.51 | -1.18% | 340,319 |
| Oct 20, 2025 | 1.50 | 1.54 | 1.50 | 1.53 | 1.53 | -0.52% | 213,845 |
| Oct 17, 2025 | 1.54 | 1.54 | 1.49 | 1.54 | 1.54 | 0.52% | 444,727 |
| Oct 16, 2025 | 1.50 | 1.53 | 1.50 | 1.53 | 1.53 | 2.00% | 149,375 |
| Oct 15, 2025 | 1.51 | 1.54 | 1.50 | 1.50 | 1.50 | -0.40% | 32,522 |
| Oct 14, 2025 | 1.51 | 1.58 | 1.51 | 1.51 | 1.51 | -0.26% | 147,584 |
| Oct 13, 2025 | 1.54 | 1.55 | 1.50 | 1.51 | 1.51 | -3.21% | 409,313 |
| Oct 10, 2025 | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | 2.09% | 32,992 |
| Oct 9, 2025 | 1.57 | 1.61 | 1.51 | 1.53 | 1.53 | -2.68% | 263,779 |
| Oct 8, 2025 | 1.55 | 1.59 | 1.54 | 1.57 | 1.57 | 3.29% | 151,477 |
| Oct 7, 2025 | 1.52 | 1.52 | 1.50 | 1.52 | 1.52 | - | 383,127 |
| Oct 6, 2025 | 1.53 | 1.55 | 1.52 | 1.52 | 1.52 | -1.17% | 283,265 |
| Oct 3, 2025 | 1.54 | 1.56 | 1.53 | 1.54 | 1.54 | -1.41% | 157,089 |
| Oct 2, 2025 | 1.56 | 1.61 | 1.55 | 1.56 | 1.56 | -0.51% | 862,005 |
| Oct 1, 2025 | 1.53 | 1.62 | 1.53 | 1.57 | 1.57 | -1.75% | 105,548 |
| Sep 30, 2025 | 1.61 | 1.61 | 1.58 | 1.60 | 1.60 | -0.25% | 156,983 |
| Sep 29, 2025 | 1.61 | 1.61 | 1.58 | 1.60 | 1.60 | -0.62% | 123,197 |
| Sep 26, 2025 | 1.64 | 1.67 | 1.61 | 1.61 | 1.61 | -3.01% | 169,006 |
| Sep 25, 2025 | 1.63 | 1.66 | 1.62 | 1.66 | 1.66 | 2.34% | 172,056 |
| Sep 24, 2025 | 1.67 | 1.74 | 1.61 | 1.62 | 1.62 | -2.41% | 357,860 |
| Sep 23, 2025 | 1.80 | 1.80 | 1.65 | 1.66 | 1.66 | -2.24% | 135,472 |
| Sep 22, 2025 | 1.65 | 1.75 | 1.65 | 1.70 | 1.70 | 3.03% | 110,429 |
| Sep 19, 2025 | 1.69 | 1.71 | 1.65 | 1.65 | 1.65 | -3.96% | 194,643 |
| Sep 18, 2025 | 1.75 | 1.75 | 1.69 | 1.72 | 1.72 | 1.06% | 184,126 |
| Sep 17, 2025 | 1.70 | 1.70 | 1.66 | 1.70 | 1.70 | 0.12% | 131,505 |
| Sep 16, 2025 | 1.79 | 1.79 | 1.65 | 1.70 | 1.70 | -1.39% | 561,328 |
| Sep 15, 2025 | 1.75 | 1.75 | 1.72 | 1.72 | 1.72 | -1.94% | 224,725 |
| Sep 12, 2025 | 1.80 | 1.81 | 1.75 | 1.76 | 1.76 | -4.04% | 323,536 |
| Sep 11, 2025 | 1.86 | 1.86 | 1.79 | 1.83 | 1.83 | 1.67% | 334,729 |
| Sep 10, 2025 | 1.84 | 1.88 | 1.78 | 1.80 | 1.80 | -0.44% | 434,662 |
| Sep 9, 2025 | 1.87 | 1.87 | 1.79 | 1.81 | 1.81 | 1.01% | 327,427 |
| Sep 8, 2025 | 1.81 | 1.98 | 1.77 | 1.79 | 1.79 | 2.29% | 1,681,315 |
| Sep 5, 2025 | 1.70 | 1.81 | 1.70 | 1.75 | 1.75 | - | 72,797 |
| Sep 4, 2025 | 1.70 | 1.80 | 1.70 | 1.75 | 1.75 | 2.34% | 460,710 |
| Sep 3, 2025 | 1.81 | 1.81 | 1.71 | 1.71 | 1.71 | -5.32% | 241,241 |
| Sep 2, 2025 | 1.73 | 1.81 | 1.72 | 1.81 | 1.81 | 2.38% | 1,147,996 |
| Sep 1, 2025 | 1.80 | 1.80 | 1.70 | 1.76 | 1.76 | -0.68% | 767,934 |
| Aug 29, 2025 | 1.80 | 1.80 | 1.76 | 1.78 | 1.78 | 0.91% | 361,748 |
| Aug 28, 2025 | 1.72 | 1.77 | 1.71 | 1.76 | 1.76 | 2.33% | 1,016,677 |
| Aug 27, 2025 | 1.80 | 1.80 | 1.68 | 1.72 | 1.72 | -1.71% | 1,078,759 |
| Aug 26, 2025 | 1.65 | 1.87 | 1.56 | 1.75 | 1.75 | 5.93% | 1,292,437 |
| Aug 25, 2025 | 1.71 | 1.71 | 1.63 | 1.65 | 1.65 | -1.08% | 874,108 |
| Aug 22, 2025 | 1.60 | 1.71 | 1.57 | 1.67 | 1.67 | 4.51% | 1,515,716 |
| Aug 21, 2025 | 1.49 | 1.72 | 1.49 | 1.60 | 1.60 | 6.11% | 2,556,590 |
| Aug 20, 2025 | 1.43 | 1.55 | 1.42 | 1.51 | 1.51 | 5.91% | 2,275,632 |
| Aug 19, 2025 | 1.44 | 1.47 | 1.41 | 1.42 | 1.42 | 1.57% | 1,104,479 |
| Aug 18, 2025 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -1.41% | 553,025 |
| Aug 15, 2025 | 1.46 | 1.46 | 1.42 | 1.42 | 1.42 | -1.39% | 217,863 |
| Aug 14, 2025 | 1.42 | 1.45 | 1.41 | 1.44 | 1.44 | 1.55% | 232,348 |
| Aug 13, 2025 | 1.41 | 1.43 | 1.41 | 1.42 | 1.42 | 0.42% | 378,447 |
| Aug 12, 2025 | 1.48 | 1.48 | 1.40 | 1.41 | 1.41 | -2.89% | 537,699 |
| Aug 11, 2025 | 1.46 | 1.47 | 1.45 | 1.45 | 1.45 | -0.41% | 186,894 |
| Aug 8, 2025 | 1.45 | 1.47 | 1.45 | 1.46 | 1.46 | -0.41% | 288,815 |
| Aug 7, 2025 | 1.45 | 1.48 | 1.42 | 1.47 | 1.47 | -0.27% | 287,827 |
| Aug 6, 2025 | 1.46 | 1.48 | 1.46 | 1.47 | 1.47 | 0.55% | 149,742 |
| Aug 5, 2025 | 1.46 | 1.47 | 1.45 | 1.46 | 1.46 | 0.55% | 110,631 |
| Aug 4, 2025 | 1.45 | 1.50 | 1.45 | 1.45 | 1.45 | 0.28% | 254,176 |
| Aug 1, 2025 | 1.45 | 1.48 | 1.41 | 1.45 | 1.45 | -1.36% | 441,103 |
| Jul 31, 2025 | 1.45 | 1.47 | 1.45 | 1.47 | 1.47 | 0.68% | 334,139 |
| Jul 30, 2025 | 1.43 | 1.50 | 1.41 | 1.46 | 1.46 | -2.67% | 789,696 |
| Jul 29, 2025 | 1.50 | 1.50 | 1.42 | 1.50 | 1.50 | 0.94% | 1,243,531 |
| Jul 28, 2025 | 1.50 | 1.50 | 1.48 | 1.49 | 1.49 | -0.93% | 306,550 |
| Jul 25, 2025 | 1.50 | 1.51 | 1.49 | 1.50 | 1.50 | -0.66% | 515,398 |
| Jul 24, 2025 | 1.49 | 1.53 | 1.49 | 1.51 | 1.51 | 0.67% | 350,795 |
| Jul 23, 2025 | 1.50 | 1.53 | 1.50 | 1.50 | 1.50 | -0.13% | 512,764 |
| Jul 22, 2025 | 1.51 | 1.53 | 1.49 | 1.50 | 1.50 | -1.70% | 278,387 |
| Jul 21, 2025 | 1.55 | 1.55 | 1.52 | 1.53 | 1.53 | 1.06% | 127,710 |