Scana ASA (OSL:SCANA)
Norway
· Delayed Price · Currency is NOK 1.490
0.00 (0.00%)
Apr 28, 2026, 4:25 PM CET
Scana ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.50 | 1.52 | 1.47 | 1.49 | 1.49 | - | 204,716 |
| Apr 27, 2026 | 1.54 | 1.54 | 1.46 | 1.49 | 1.49 | - | 70,946 |
| Apr 24, 2026 | 1.47 | 1.52 | 1.46 | 1.49 | 1.49 | 1.71% | 345,873 |
| Apr 23, 2026 | 1.50 | 1.51 | 1.47 | 1.47 | 1.47 | - | 171,339 |
| Apr 22, 2026 | 1.45 | 1.49 | 1.43 | 1.47 | 1.47 | 1.38% | 425,175 |
| Apr 21, 2026 | 1.45 | 1.48 | 1.44 | 1.45 | 1.45 | -1.03% | 345,642 |
| Apr 20, 2026 | 1.50 | 1.50 | 1.45 | 1.46 | 1.46 | -2.01% | 162,597 |
| Apr 17, 2026 | 1.50 | 1.50 | 1.47 | 1.49 | 1.49 | 1.71% | 356,807 |
| Apr 16, 2026 | 1.40 | 1.50 | 1.40 | 1.47 | 1.47 | 2.81% | 512,469 |
| Apr 15, 2026 | 1.51 | 1.51 | 1.42 | 1.43 | 1.43 | -5.00% | 336,834 |
| Apr 14, 2026 | 1.41 | 1.53 | 1.40 | 1.50 | 1.50 | 4.53% | 607,693 |
| Apr 13, 2026 | 1.41 | 1.44 | 1.40 | 1.44 | 1.44 | 1.06% | 111,307 |
| Apr 10, 2026 | 1.43 | 1.43 | 1.41 | 1.42 | 1.42 | - | 147,427 |
| Apr 9, 2026 | 1.41 | 1.43 | 1.41 | 1.42 | 1.42 | 1.79% | 360,989 |
| Apr 8, 2026 | 1.41 | 1.43 | 1.40 | 1.40 | 1.40 | -3.12% | 274,848 |
| Apr 7, 2026 | 1.41 | 1.44 | 1.40 | 1.44 | 1.44 | 2.13% | 452,465 |
| Apr 1, 2026 | 1.38 | 1.43 | 1.38 | 1.41 | 1.41 | 0.71% | 156,091 |
| Mar 31, 2026 | 1.37 | 1.40 | 1.35 | 1.40 | 1.40 | 2.49% | 328,162 |
| Mar 30, 2026 | 1.40 | 1.40 | 1.34 | 1.37 | 1.37 | -2.43% | 1,141,384 |
| Mar 27, 2026 | 1.39 | 1.40 | 1.37 | 1.40 | 1.40 | 0.57% | 644,270 |
| Mar 26, 2026 | 1.40 | 1.40 | 1.38 | 1.39 | 1.39 | - | 148,071 |
| Mar 25, 2026 | 1.40 | 1.40 | 1.37 | 1.39 | 1.39 | 1.61% | 163,766 |
| Mar 24, 2026 | 1.40 | 1.40 | 1.37 | 1.37 | 1.37 | - | 116,043 |
| Mar 23, 2026 | 1.37 | 1.40 | 1.35 | 1.37 | 1.37 | -1.01% | 354,256 |
| Mar 20, 2026 | 1.40 | 1.40 | 1.37 | 1.38 | 1.38 | -0.72% | 351,038 |
| Mar 19, 2026 | 1.39 | 1.42 | 1.39 | 1.39 | 1.39 | 0.29% | 540,015 |
| Mar 18, 2026 | 1.43 | 1.48 | 1.39 | 1.39 | 1.39 | -0.43% | 601,140 |
| Mar 17, 2026 | 1.40 | 1.42 | 1.38 | 1.40 | 1.40 | 0.43% | 113,474 |
| Mar 16, 2026 | 1.40 | 1.43 | 1.38 | 1.39 | 1.39 | -0.57% | 611,915 |
| Mar 13, 2026 | 1.42 | 1.45 | 1.37 | 1.40 | 1.40 | -2.78% | 944,667 |
| Mar 12, 2026 | 1.46 | 1.47 | 1.44 | 1.44 | 1.44 | -1.51% | 621,896 |
| Mar 11, 2026 | 1.48 | 1.49 | 1.45 | 1.46 | 1.46 | -1.48% | 635,503 |
| Mar 10, 2026 | 1.53 | 1.53 | 1.47 | 1.48 | 1.48 | 0.14% | 183,223 |
| Mar 9, 2026 | 1.52 | 1.56 | 1.47 | 1.48 | 1.48 | -2.50% | 391,998 |
| Mar 6, 2026 | 1.50 | 1.52 | 1.49 | 1.52 | 1.52 | - | 175,777 |
| Mar 5, 2026 | 1.51 | 1.52 | 1.50 | 1.52 | 1.52 | 0.66% | 192,995 |
| Mar 4, 2026 | 1.55 | 1.55 | 1.48 | 1.51 | 1.51 | 0.53% | 266,977 |
| Mar 3, 2026 | 1.56 | 1.56 | 1.48 | 1.50 | 1.50 | -2.98% | 369,272 |
| Mar 2, 2026 | 1.59 | 1.59 | 1.50 | 1.55 | 1.55 | 1.58% | 558,439 |
| Feb 27, 2026 | 1.52 | 1.58 | 1.50 | 1.52 | 1.52 | -2.44% | 458,872 |
| Feb 26, 2026 | 1.61 | 1.61 | 1.53 | 1.56 | 1.56 | -2.86% | 673,937 |
| Feb 25, 2026 | 1.50 | 1.61 | 1.46 | 1.61 | 1.61 | 7.64% | 757,523 |
| Feb 24, 2026 | 1.50 | 1.53 | 1.46 | 1.49 | 1.49 | -3.74% | 538,915 |
| Feb 23, 2026 | 1.65 | 1.65 | 1.54 | 1.55 | 1.55 | -6.06% | 379,073 |
| Feb 20, 2026 | 1.72 | 1.72 | 1.61 | 1.65 | 1.65 | -2.48% | 904,435 |
| Feb 19, 2026 | 1.76 | 1.80 | 1.67 | 1.69 | 1.69 | 4.83% | 2,315,819 |
| Feb 18, 2026 | 1.62 | 1.65 | 1.57 | 1.61 | 1.61 | 2.15% | 581,915 |
| Feb 17, 2026 | 1.51 | 1.58 | 1.51 | 1.58 | 1.58 | 3.95% | 146,876 |
| Feb 16, 2026 | 1.49 | 1.54 | 1.48 | 1.52 | 1.52 | 2.84% | 133,571 |
| Feb 13, 2026 | 1.51 | 1.51 | 1.47 | 1.48 | 1.48 | -0.14% | 326,098 |
| Feb 12, 2026 | 1.52 | 1.52 | 1.47 | 1.48 | 1.48 | -1.33% | 180,102 |
| Feb 11, 2026 | 1.49 | 1.50 | 1.45 | 1.50 | 1.50 | 2.04% | 425,778 |
| Feb 10, 2026 | 1.54 | 1.54 | 1.47 | 1.47 | 1.47 | -0.68% | 603,031 |
| Feb 9, 2026 | 1.48 | 1.55 | 1.46 | 1.48 | 1.48 | -0.94% | 572,627 |
| Feb 6, 2026 | 1.49 | 1.58 | 1.45 | 1.49 | 1.49 | 2.47% | 1,411,807 |
| Feb 5, 2026 | 1.40 | 1.49 | 1.40 | 1.46 | 1.46 | 2.53% | 398,920 |
| Feb 4, 2026 | 1.45 | 1.45 | 1.40 | 1.42 | 1.42 | -2.07% | 106,603 |
| Feb 3, 2026 | 1.48 | 1.48 | 1.41 | 1.45 | 1.45 | 0.41% | 366,584 |
| Feb 2, 2026 | 1.36 | 1.53 | 1.36 | 1.45 | 1.45 | 3.29% | 1,340,265 |
| Jan 30, 2026 | 1.36 | 1.40 | 1.36 | 1.40 | 1.40 | 3.40% | 287,740 |
| Jan 29, 2026 | 1.36 | 1.39 | 1.35 | 1.35 | 1.35 | - | 419,649 |
| Jan 28, 2026 | 1.34 | 1.36 | 1.34 | 1.35 | 1.35 | 1.04% | 276,186 |
| Jan 27, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -0.30% | 196,754 |
| Jan 26, 2026 | 1.33 | 1.35 | 1.33 | 1.34 | 1.34 | -0.88% | 327,470 |
| Jan 23, 2026 | 1.35 | 1.36 | 1.34 | 1.36 | 1.36 | 0.15% | 275,028 |
| Jan 22, 2026 | 1.36 | 1.37 | 1.34 | 1.35 | 1.35 | 0.74% | 313,146 |
| Jan 21, 2026 | 1.32 | 1.35 | 1.32 | 1.34 | 1.34 | -0.74% | 182,789 |
| Jan 20, 2026 | 1.34 | 1.39 | 1.32 | 1.35 | 1.35 | -0.59% | 295,393 |
| Jan 19, 2026 | 1.38 | 1.38 | 1.33 | 1.36 | 1.36 | -1.02% | 220,437 |
| Jan 16, 2026 | 1.36 | 1.38 | 1.35 | 1.38 | 1.38 | 1.18% | 7,105,095 |
| Jan 15, 2026 | 1.37 | 1.38 | 1.35 | 1.36 | 1.36 | -0.44% | 401,145 |
| Jan 14, 2026 | 1.36 | 1.39 | 1.36 | 1.37 | 1.37 | -1.16% | 422,894 |
| Jan 13, 2026 | 1.38 | 1.38 | 1.35 | 1.38 | 1.38 | 0.14% | 686,528 |
| Jan 12, 2026 | 1.40 | 1.40 | 1.35 | 1.38 | 1.38 | - | 704,339 |
| Jan 9, 2026 | 1.38 | 1.39 | 1.37 | 1.38 | 1.38 | -1.43% | 487,673 |
| Jan 8, 2026 | 1.35 | 1.42 | 1.35 | 1.40 | 1.40 | 1.45% | 241,491 |
| Jan 7, 2026 | 1.41 | 1.41 | 1.35 | 1.38 | 1.38 | -3.23% | 318,167 |
| Jan 6, 2026 | 1.42 | 1.45 | 1.41 | 1.43 | 1.43 | -1.52% | 191,278 |
| Jan 5, 2026 | 1.44 | 1.51 | 1.40 | 1.45 | 1.45 | 0.56% | 918,253 |
| Jan 2, 2026 | 1.42 | 1.44 | 1.39 | 1.44 | 1.44 | 1.27% | 397,216 |
| Dec 30, 2025 | 1.38 | 1.42 | 1.34 | 1.42 | 1.42 | 3.80% | 961,426 |
| Dec 29, 2025 | 1.37 | 1.40 | 1.37 | 1.37 | 1.37 | - | 435,506 |
| Dec 23, 2025 | 1.36 | 1.38 | 1.36 | 1.37 | 1.37 | 0.74% | 318,295 |
| Dec 22, 2025 | 1.38 | 1.39 | 1.34 | 1.36 | 1.36 | -0.73% | 607,106 |
| Dec 19, 2025 | 1.34 | 1.39 | 1.33 | 1.37 | 1.37 | 1.48% | 540,310 |
| Dec 18, 2025 | 1.40 | 1.40 | 1.35 | 1.35 | 1.35 | -1.46% | 588,831 |
| Dec 17, 2025 | 1.40 | 1.42 | 1.36 | 1.37 | 1.37 | -2.28% | 388,741 |
| Dec 16, 2025 | 1.40 | 1.42 | 1.34 | 1.40 | 1.40 | -0.85% | 616,192 |
| Dec 15, 2025 | 1.40 | 1.44 | 1.35 | 1.41 | 1.41 | 0.86% | 829,351 |
| Dec 12, 2025 | 1.48 | 1.48 | 1.40 | 1.40 | 1.40 | -0.71% | 532,753 |
| Dec 11, 2025 | 1.49 | 1.49 | 1.40 | 1.41 | 1.41 | -2.49% | 301,472 |
| Dec 10, 2025 | 1.45 | 1.48 | 1.45 | 1.45 | 1.45 | -0.69% | 4,243,614 |
| Dec 9, 2025 | 1.47 | 1.48 | 1.43 | 1.46 | 1.46 | 2.39% | 461,571 |
| Dec 8, 2025 | 1.43 | 1.45 | 1.42 | 1.42 | 1.42 | -0.56% | 229,430 |
| 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 |