Scatec ASA (OSL:SCATC)
Norway
· Delayed Price · Currency is NOK 116.40
-2.50 (-2.10%)
Mar 6, 2026, 4:25 PM CET
Scatec ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 118.80 | 119.20 | 116.90 | 117.00 | - | -1.60% | 35,174 |
| Mar 5, 2026 | 119.10 | 120.00 | 117.50 | 118.90 | 118.90 | 0.59% | 187,836 |
| Mar 4, 2026 | 115.80 | 118.30 | 115.30 | 118.20 | 118.20 | 2.43% | 152,931 |
| Mar 3, 2026 | 118.70 | 118.70 | 114.80 | 115.40 | 115.40 | -3.75% | 194,634 |
| Mar 2, 2026 | 120.80 | 121.20 | 118.80 | 119.90 | 119.90 | -2.20% | 243,810 |
| Feb 27, 2026 | 120.00 | 122.90 | 119.40 | 122.60 | 122.60 | 2.85% | 387,129 |
| Feb 26, 2026 | 123.00 | 123.00 | 118.00 | 119.20 | 119.20 | -2.30% | 209,507 |
| Feb 25, 2026 | 120.90 | 122.00 | 120.10 | 122.00 | 122.00 | 1.50% | 172,057 |
| Feb 24, 2026 | 120.40 | 121.10 | 119.70 | 120.20 | 120.20 | 0.08% | 188,738 |
| Feb 23, 2026 | 119.30 | 120.50 | 117.60 | 120.10 | 120.10 | 1.01% | 237,953 |
| Feb 20, 2026 | 116.00 | 119.20 | 116.00 | 118.90 | 118.90 | 2.59% | 338,451 |
| Feb 19, 2026 | 116.50 | 116.50 | 114.60 | 115.90 | 115.90 | -0.86% | 305,035 |
| Feb 18, 2026 | 116.70 | 117.50 | 116.30 | 116.90 | 116.90 | 0.78% | 168,509 |
| Feb 17, 2026 | 116.10 | 117.10 | 115.60 | 116.00 | 116.00 | - | 213,277 |
| Feb 16, 2026 | 114.50 | 116.00 | 114.10 | 116.00 | 116.00 | 0.87% | 136,013 |
| Feb 13, 2026 | 116.30 | 116.90 | 114.60 | 115.00 | 115.00 | -1.12% | 287,015 |
| Feb 12, 2026 | 117.00 | 117.80 | 115.50 | 116.30 | 116.30 | -0.26% | 207,632 |
| Feb 11, 2026 | 116.40 | 117.90 | 115.20 | 116.60 | 116.60 | -0.26% | 633,238 |
| Feb 10, 2026 | 116.50 | 116.90 | 114.70 | 116.90 | 116.90 | 0.78% | 145,128 |
| Feb 9, 2026 | 115.00 | 116.70 | 114.70 | 116.00 | 116.00 | 1.49% | 250,672 |
| Feb 6, 2026 | 112.40 | 114.70 | 112.40 | 114.30 | 114.30 | 0.53% | 229,104 |
| Feb 5, 2026 | 114.90 | 115.60 | 112.80 | 113.70 | 113.70 | -1.73% | 304,494 |
| Feb 4, 2026 | 115.40 | 117.10 | 114.50 | 115.70 | 115.70 | - | 370,731 |
| Feb 3, 2026 | 114.40 | 115.80 | 113.70 | 115.70 | 115.70 | 1.14% | 429,568 |
| Feb 2, 2026 | 113.80 | 114.60 | 112.30 | 114.40 | 114.40 | -0.78% | 564,202 |
| Jan 30, 2026 | 122.30 | 122.50 | 115.30 | 115.30 | 115.30 | -4.24% | 721,514 |
| Jan 29, 2026 | 120.30 | 121.30 | 119.00 | 120.40 | 120.40 | 0.50% | 262,701 |
| Jan 28, 2026 | 121.00 | 121.30 | 118.50 | 119.80 | 119.80 | -0.33% | 159,976 |
| Jan 27, 2026 | 122.00 | 122.20 | 118.70 | 120.20 | 120.20 | -0.83% | 375,111 |
| Jan 26, 2026 | 121.00 | 121.20 | 119.10 | 121.20 | 121.20 | 0.58% | 257,117 |
| Jan 23, 2026 | 119.90 | 120.70 | 118.10 | 120.50 | 120.50 | 1.43% | 341,550 |
| Jan 22, 2026 | 117.90 | 119.10 | 117.20 | 118.80 | 118.80 | 1.97% | 278,595 |
| Jan 21, 2026 | 115.80 | 116.50 | 115.00 | 116.50 | 116.50 | 0.95% | 138,627 |
| Jan 20, 2026 | 116.50 | 117.50 | 114.30 | 115.40 | 115.40 | 0.96% | 260,503 |
| Jan 19, 2026 | 115.00 | 115.20 | 113.40 | 114.30 | 114.30 | -1.72% | 178,925 |
| Jan 16, 2026 | 115.00 | 116.40 | 114.10 | 116.30 | 116.30 | 1.39% | 300,628 |
| Jan 15, 2026 | 113.50 | 115.00 | 113.00 | 114.70 | 114.70 | 0.70% | 234,706 |
| Jan 14, 2026 | 114.60 | 114.60 | 111.30 | 113.90 | 113.90 | 0.98% | 389,259 |
| Jan 13, 2026 | 114.10 | 114.70 | 112.70 | 112.80 | 112.80 | -0.70% | 591,637 |
| Jan 12, 2026 | 114.50 | 117.20 | 113.00 | 113.60 | 113.60 | 4.32% | 442,605 |
| Jan 9, 2026 | 107.00 | 109.70 | 107.00 | 108.90 | 108.90 | 1.78% | 288,708 |
| Jan 8, 2026 | 106.20 | 107.70 | 105.70 | 107.00 | 107.00 | 0.47% | 275,218 |
| Jan 7, 2026 | 106.20 | 107.40 | 105.70 | 106.50 | 106.50 | -0.19% | 250,822 |
| Jan 6, 2026 | 106.50 | 107.70 | 106.30 | 106.70 | 106.70 | 1.04% | 382,463 |
| Jan 5, 2026 | 107.90 | 107.90 | 105.10 | 105.60 | 105.60 | -2.13% | 304,625 |
| Jan 2, 2026 | 106.20 | 107.90 | 105.90 | 107.90 | 107.90 | 1.60% | 267,594 |
| Dec 30, 2025 | 105.00 | 106.50 | 104.40 | 106.20 | 106.20 | -0.09% | 305,088 |
| Dec 29, 2025 | 105.50 | 106.60 | 103.90 | 106.30 | 106.30 | 0.85% | 134,555 |
| Dec 23, 2025 | 104.20 | 105.50 | 103.70 | 105.40 | 105.40 | 1.44% | 117,751 |
| Dec 22, 2025 | 104.50 | 105.60 | 103.30 | 103.90 | 103.90 | -0.86% | 238,275 |
| Dec 19, 2025 | 102.90 | 104.90 | 102.70 | 104.80 | 104.80 | 2.04% | 442,632 |
| Dec 18, 2025 | 102.20 | 103.20 | 101.30 | 102.70 | 102.70 | -0.10% | 168,435 |
| Dec 17, 2025 | 103.30 | 103.50 | 102.30 | 102.80 | 102.80 | - | 177,758 |
| Dec 16, 2025 | 103.50 | 103.80 | 101.90 | 102.80 | 102.80 | -0.77% | 200,472 |
| Dec 15, 2025 | 102.50 | 104.70 | 102.20 | 103.60 | 103.60 | 1.57% | 378,925 |
| Dec 12, 2025 | 100.60 | 102.90 | 100.20 | 102.00 | 102.00 | 1.69% | 171,398 |
| Dec 11, 2025 | 101.00 | 101.90 | 99.90 | 100.30 | 100.30 | -0.99% | 207,745 |
| Dec 10, 2025 | 102.10 | 102.10 | 100.60 | 101.30 | 101.30 | -0.78% | 136,781 |
| Dec 9, 2025 | 102.80 | 102.80 | 101.40 | 102.10 | 102.10 | -0.20% | 250,200 |
| Dec 8, 2025 | 102.90 | 104.40 | 101.30 | 102.30 | 102.30 | 0.29% | 423,164 |
| 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 |