Scatec ASA (OSL:SCATC)
Norway
· Delayed Price · Currency is NOK 102.00
+0.70 (0.69%)
At close: Dec 5, 2025
Scatec ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 101.00 | 102.20 | 100.30 | 102.00 | 102.00 | 0.69% | 202,185 |
| Dec 4, 2025 | 103.10 | 103.20 | 99.50 | 101.30 | 101.30 | 2.22% | 239,095 |
| Dec 3, 2025 | 99.00 | 100.30 | 98.65 | 99.10 | 99.10 | 0.05% | 150,101 |
| Dec 2, 2025 | 98.85 | 100.10 | 98.85 | 99.05 | 99.05 | 0.25% | 194,153 |
| Dec 1, 2025 | 98.80 | 99.40 | 98.60 | 98.80 | 98.80 | -0.70% | 77,864 |
| Nov 28, 2025 | 100.00 | 100.20 | 98.80 | 99.50 | 99.50 | -0.20% | 237,128 |
| Nov 27, 2025 | 99.20 | 100.60 | 99.20 | 99.70 | 99.70 | 0.55% | 113,057 |
| Nov 26, 2025 | 100.60 | 100.60 | 98.60 | 99.15 | 99.15 | -1.34% | 169,460 |
| Nov 25, 2025 | 98.15 | 101.00 | 97.55 | 100.50 | 100.50 | 2.03% | 312,094 |
| Nov 24, 2025 | 98.35 | 98.50 | 96.75 | 98.50 | 98.50 | 0.51% | 245,088 |
| Nov 21, 2025 | 100.00 | 100.00 | 96.95 | 98.00 | 98.00 | -2.20% | 325,840 |
| Nov 20, 2025 | 100.10 | 101.10 | 99.45 | 100.20 | 100.20 | -0.30% | 446,479 |
| Nov 19, 2025 | 99.85 | 100.50 | 98.60 | 100.50 | 100.50 | 0.75% | 346,525 |
| Nov 18, 2025 | 101.30 | 101.90 | 99.50 | 99.75 | 99.75 | -2.97% | 162,357 |
| Nov 17, 2025 | 101.50 | 103.00 | 101.50 | 102.80 | 102.80 | 1.28% | 127,555 |
| Nov 14, 2025 | 100.00 | 101.70 | 98.60 | 101.50 | 101.50 | 0.89% | 938,645 |
| Nov 13, 2025 | 100.40 | 101.30 | 99.60 | 100.60 | 100.60 | 0.60% | 98,263 |
| Nov 12, 2025 | 103.60 | 104.00 | 100.00 | 100.00 | 100.00 | -3.47% | 283,128 |
| Nov 11, 2025 | 103.20 | 103.70 | 102.60 | 103.60 | 103.60 | 0.29% | 103,520 |
| Nov 10, 2025 | 102.40 | 104.40 | 101.60 | 103.30 | 103.30 | 1.18% | 107,132 |
| Nov 7, 2025 | 102.70 | 102.90 | 101.40 | 102.10 | 102.10 | 0.10% | 134,427 |
| Nov 6, 2025 | 102.50 | 104.00 | 101.80 | 102.00 | 102.00 | -0.78% | 311,186 |
| Nov 5, 2025 | 102.50 | 102.90 | 101.20 | 102.80 | 102.80 | -0.58% | 190,347 |
| Nov 4, 2025 | 104.90 | 104.90 | 101.60 | 103.40 | 103.40 | -1.52% | 238,970 |
| Nov 3, 2025 | 107.10 | 107.10 | 103.50 | 105.00 | 105.00 | -1.69% | 262,700 |
| Oct 31, 2025 | 107.70 | 109.70 | 106.00 | 106.80 | 106.80 | -0.65% | 274,011 |
| Oct 30, 2025 | 107.30 | 111.40 | 104.60 | 107.50 | 107.50 | 0.37% | 563,092 |
| Oct 29, 2025 | 104.40 | 107.20 | 103.80 | 107.10 | 107.10 | 3.18% | 316,722 |
| Oct 28, 2025 | 105.10 | 105.50 | 103.80 | 103.80 | 103.80 | -1.14% | 140,592 |
| Oct 27, 2025 | 105.50 | 105.90 | 104.50 | 105.00 | 105.00 | - | 172,781 |
| Oct 24, 2025 | 106.20 | 106.30 | 104.60 | 105.00 | 105.00 | -1.13% | 129,416 |
| Oct 23, 2025 | 106.10 | 106.90 | 105.50 | 106.20 | 106.20 | 0.09% | 178,193 |
| Oct 22, 2025 | 105.90 | 107.10 | 104.90 | 106.10 | 106.10 | 0.19% | 157,413 |
| Oct 21, 2025 | 105.50 | 107.30 | 104.20 | 105.90 | 105.90 | 1.05% | 156,029 |
| Oct 20, 2025 | 103.00 | 105.30 | 103.00 | 104.80 | 104.80 | 0.77% | 114,321 |
| Oct 17, 2025 | 104.60 | 104.60 | 102.00 | 104.00 | 104.00 | -0.57% | 208,314 |
| Oct 16, 2025 | 105.50 | 106.40 | 104.10 | 104.60 | 104.60 | -0.10% | 266,502 |
| Oct 15, 2025 | 102.40 | 104.70 | 102.40 | 104.70 | 104.70 | 0.87% | 97,946 |
| Oct 14, 2025 | 105.30 | 105.50 | 102.90 | 103.80 | 103.80 | -1.33% | 126,234 |
| Oct 13, 2025 | 103.80 | 105.50 | 103.30 | 105.20 | 105.20 | 0.19% | 152,949 |
| Oct 10, 2025 | 103.50 | 106.40 | 102.90 | 105.00 | 105.00 | 1.45% | 181,828 |
| Oct 9, 2025 | 103.00 | 104.00 | 102.70 | 103.50 | 103.50 | 0.58% | 244,340 |
| Oct 8, 2025 | 103.90 | 105.50 | 102.50 | 102.90 | 102.90 | -0.77% | 266,365 |
| Oct 7, 2025 | 102.70 | 103.90 | 101.60 | 103.70 | 103.70 | 1.07% | 445,104 |
| Oct 6, 2025 | 99.15 | 102.60 | 99.15 | 102.60 | 102.60 | 3.48% | 253,615 |
| Oct 3, 2025 | 99.00 | 99.45 | 98.15 | 99.15 | 99.15 | 0.35% | 126,968 |
| Oct 2, 2025 | 99.80 | 100.10 | 98.05 | 98.80 | 98.80 | -0.80% | 146,282 |
| Oct 1, 2025 | 97.95 | 99.95 | 97.95 | 99.60 | 99.60 | 1.37% | 108,963 |
| Sep 30, 2025 | 99.00 | 100.20 | 97.55 | 98.25 | 98.25 | -0.71% | 272,700 |
| Sep 29, 2025 | 98.80 | 99.60 | 98.60 | 98.95 | 98.95 | 0.35% | 129,498 |
| Sep 26, 2025 | 100.00 | 100.00 | 98.10 | 98.60 | 98.60 | -1.40% | 226,690 |
| Sep 25, 2025 | 101.30 | 102.20 | 100.00 | 100.00 | 100.00 | -1.38% | 153,009 |
| Sep 24, 2025 | 101.00 | 101.60 | 100.70 | 101.40 | 101.40 | 0.20% | 252,172 |
| Sep 23, 2025 | 100.00 | 102.70 | 100.00 | 101.20 | 101.20 | 1.40% | 148,444 |
| Sep 22, 2025 | 100.00 | 101.30 | 99.35 | 99.80 | 99.80 | - | 160,142 |
| Sep 19, 2025 | 100.70 | 102.20 | 99.80 | 99.80 | 99.80 | -1.87% | 1,224,662 |
| Sep 18, 2025 | 102.50 | 102.60 | 101.40 | 101.70 | 101.70 | -0.59% | 96,693 |
| Sep 17, 2025 | 101.60 | 103.10 | 100.30 | 102.30 | 102.30 | -0.29% | 252,061 |
| Sep 16, 2025 | 103.10 | 103.20 | 101.80 | 102.60 | 102.60 | -0.58% | 239,732 |
| Sep 15, 2025 | 103.30 | 104.10 | 102.70 | 103.20 | 103.20 | 0.10% | 229,119 |
| Sep 12, 2025 | 103.90 | 103.90 | 102.50 | 103.10 | 103.10 | -0.67% | 132,767 |
| Sep 11, 2025 | 104.00 | 104.20 | 103.20 | 103.80 | 103.80 | 0.39% | 134,774 |
| Sep 10, 2025 | 103.10 | 103.90 | 102.00 | 103.40 | 103.40 | 0.49% | 174,421 |
| Sep 9, 2025 | 105.00 | 105.30 | 102.40 | 102.90 | 102.90 | -1.53% | 169,907 |
| Sep 8, 2025 | 104.20 | 105.30 | 104.00 | 104.50 | 104.50 | 0.48% | 265,979 |
| Sep 5, 2025 | 103.00 | 105.40 | 102.00 | 104.00 | 104.00 | 1.27% | 262,347 |
| Sep 4, 2025 | 103.80 | 103.80 | 102.10 | 102.70 | 102.70 | - | 419,244 |
| Sep 3, 2025 | 102.90 | 103.60 | 101.90 | 102.70 | 102.70 | -0.87% | 338,520 |
| Sep 2, 2025 | 104.60 | 104.90 | 103.00 | 103.60 | 103.60 | -0.96% | 157,275 |
| Sep 1, 2025 | 106.20 | 106.50 | 104.20 | 104.60 | 104.60 | -1.04% | 187,600 |
| Aug 29, 2025 | 107.20 | 107.40 | 105.70 | 105.70 | 105.70 | -1.40% | 260,896 |
| Aug 28, 2025 | 106.50 | 107.90 | 105.70 | 107.20 | 107.20 | 0.37% | 324,728 |
| Aug 27, 2025 | 105.80 | 107.40 | 105.50 | 106.80 | 106.80 | 1.04% | 333,175 |
| Aug 26, 2025 | 103.70 | 105.70 | 103.70 | 105.70 | 105.70 | 1.83% | 509,554 |
| Aug 25, 2025 | 106.00 | 106.00 | 102.80 | 103.80 | 103.80 | -1.80% | 215,889 |
| Aug 22, 2025 | 105.20 | 106.80 | 103.90 | 105.70 | 105.70 | 2.72% | 476,285 |
| Aug 21, 2025 | 105.20 | 105.20 | 102.20 | 102.90 | 102.90 | -2.19% | 195,684 |
| Aug 20, 2025 | 105.90 | 106.00 | 103.20 | 105.20 | 105.20 | -0.38% | 441,086 |
| Aug 19, 2025 | 106.00 | 107.40 | 102.70 | 105.60 | 105.60 | 2.33% | 750,963 |
| Aug 18, 2025 | 101.50 | 103.20 | 101.00 | 103.20 | 103.20 | 3.46% | 337,868 |
| Aug 15, 2025 | 99.95 | 101.50 | 99.25 | 99.75 | 99.75 | 0.81% | 147,107 |
| Aug 14, 2025 | 99.95 | 100.80 | 98.70 | 98.95 | 98.95 | -0.55% | 116,357 |
| Aug 13, 2025 | 99.45 | 100.20 | 98.65 | 99.50 | 99.50 | -1.29% | 351,794 |
| Aug 12, 2025 | 99.90 | 100.90 | 99.75 | 100.80 | 100.80 | 0.90% | 135,553 |
| Aug 11, 2025 | 102.40 | 102.40 | 99.50 | 99.90 | 99.90 | -2.92% | 174,170 |
| Aug 8, 2025 | 102.30 | 103.40 | 102.30 | 102.90 | 102.90 | 0.29% | 144,205 |
| Aug 7, 2025 | 104.90 | 104.90 | 102.20 | 102.60 | 102.60 | -0.87% | 174,290 |
| Aug 6, 2025 | 102.60 | 103.50 | 100.90 | 103.50 | 103.50 | 1.07% | 269,731 |
| Aug 5, 2025 | 101.90 | 103.60 | 101.80 | 102.40 | 102.40 | 1.69% | 215,123 |
| Aug 4, 2025 | 100.50 | 102.20 | 99.00 | 100.70 | 100.70 | -1.47% | 314,235 |
| Aug 1, 2025 | 103.00 | 104.50 | 102.20 | 102.20 | 102.20 | -0.68% | 235,846 |
| Jul 31, 2025 | 102.40 | 103.80 | 101.50 | 102.90 | 102.90 | 1.58% | 255,778 |
| Jul 30, 2025 | 103.80 | 104.20 | 100.70 | 101.30 | 101.30 | -2.41% | 220,061 |
| Jul 29, 2025 | 103.60 | 105.20 | 103.40 | 103.80 | 103.80 | 0.19% | 133,028 |
| Jul 28, 2025 | 105.70 | 106.40 | 103.40 | 103.60 | 103.60 | -1.33% | 164,164 |
| Jul 25, 2025 | 105.50 | 105.90 | 104.60 | 105.00 | 105.00 | -0.19% | 161,770 |
| Jul 24, 2025 | 105.00 | 105.90 | 104.80 | 105.20 | 105.20 | 0.57% | 199,683 |
| Jul 23, 2025 | 106.50 | 106.60 | 102.70 | 104.60 | 104.60 | 1.65% | 563,099 |
| Jul 22, 2025 | 101.60 | 103.80 | 101.10 | 102.90 | 102.90 | 1.28% | 166,431 |
| Jul 21, 2025 | 100.00 | 101.60 | 99.60 | 101.60 | 101.60 | 1.60% | 142,552 |