Skip to main content
Scatec ASA (OSL:SCATC)
Norway flag Norway · Delayed Price · Currency is NOK
118.20
-1.30 (-1.09%)
Apr 28, 2026, 4:25 PM CET

Scatec ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026119.40120.40118.20118.20--1.09%352,229
Apr 27, 2026121.40122.20119.50119.50119.50-1.08%216,784
Apr 24, 2026122.90122.90120.30120.80120.80-0.17%322,554
Apr 23, 2026118.00121.90117.70121.00121.002.63%499,577
Apr 22, 2026116.70118.90116.60117.90117.900.77%411,049
Apr 21, 2026118.80119.70116.40117.00117.00-1.52%928,221
Apr 20, 2026120.50121.80118.40118.80118.80-0.08%513,484
Apr 17, 2026123.20123.60118.80118.90118.90-3.49%881,128
Apr 16, 2026126.30126.50123.20123.20123.20-2.84%761,166
Apr 15, 2026124.30126.80123.90126.80126.802.09%897,226
Apr 14, 2026125.40126.20122.60124.20124.20-7.59%15,500,409
Apr 13, 2026135.90137.60134.10134.40134.40-0.96%152,498
Apr 10, 2026134.80136.00134.70135.70135.700.74%219,124
Apr 9, 2026134.00136.70133.60134.70134.700.37%321,327
Apr 8, 2026133.10135.00131.00134.20134.200.98%319,501
Apr 7, 2026132.80133.60130.90132.90132.90-0.23%531,671
Apr 1, 2026132.50134.00131.30133.20133.201.99%198,659
Mar 31, 2026129.60132.40128.10130.60130.600.77%542,019
Mar 30, 2026122.70129.90122.70129.60129.605.02%514,803
Mar 27, 2026123.60123.80120.40123.40123.400.16%335,688
Mar 26, 2026120.60124.40120.20123.20123.201.90%238,847
Mar 25, 2026120.00122.20119.10120.90120.902.11%220,381
Mar 24, 2026117.70119.00116.30118.40118.400.34%114,557
Mar 23, 2026115.40118.30112.80118.00118.001.99%276,690
Mar 20, 2026119.10119.80115.10115.70115.70-1.62%624,180
Mar 19, 2026115.60118.70115.00117.60117.600.60%219,540
Mar 18, 2026117.40119.50116.80116.90116.90-0.34%145,096
Mar 17, 2026116.80117.60115.60117.30117.300.26%180,056
Mar 16, 2026119.00119.90116.10117.00117.00-1.93%221,942
Mar 13, 2026118.20120.90117.50119.30119.300.76%163,321
Mar 12, 2026119.50120.00117.50118.40118.40-0.92%196,265
Mar 11, 2026118.00120.20116.60119.50119.500.93%134,412
Mar 10, 2026116.00118.60115.90118.40118.403.95%223,218
Mar 9, 2026114.70114.80112.80113.90113.90-2.15%175,771
Mar 6, 2026118.80119.20116.40116.40116.40-2.10%141,215
Mar 5, 2026119.10120.00117.50118.90118.900.59%187,836
Mar 4, 2026115.80118.30115.30118.20118.202.43%152,931
Mar 3, 2026118.70118.70114.80115.40115.40-3.75%194,634
Mar 2, 2026120.80121.20118.80119.90119.90-2.20%243,810
Feb 27, 2026120.00122.90119.40122.60122.602.85%387,129
Feb 26, 2026123.00123.00118.00119.20119.20-2.30%209,507
Feb 25, 2026120.90122.00120.10122.00122.001.50%172,057
Feb 24, 2026120.40121.10119.70120.20120.200.08%188,738
Feb 23, 2026119.30120.50117.60120.10120.101.01%237,953
Feb 20, 2026116.00119.20116.00118.90118.902.59%338,451
Feb 19, 2026116.50116.50114.60115.90115.90-0.86%305,035
Feb 18, 2026116.70117.50116.30116.90116.900.78%168,509
Feb 17, 2026116.10117.10115.60116.00116.00-213,277
Feb 16, 2026114.50116.00114.10116.00116.000.87%136,013
Feb 13, 2026116.30116.90114.60115.00115.00-1.12%287,015
Feb 12, 2026117.00117.80115.50116.30116.30-0.26%207,632
Feb 11, 2026116.40117.90115.20116.60116.60-0.26%633,238
Feb 10, 2026116.50116.90114.70116.90116.900.78%145,128
Feb 9, 2026115.00116.70114.70116.00116.001.49%250,672
Feb 6, 2026112.40114.70112.40114.30114.300.53%229,104
Feb 5, 2026114.90115.60112.80113.70113.70-1.73%304,494
Feb 4, 2026115.40117.10114.50115.70115.70-370,731
Feb 3, 2026114.40115.80113.70115.70115.701.14%429,568
Feb 2, 2026113.80114.60112.30114.40114.40-0.78%564,202
Jan 30, 2026122.30122.50115.30115.30115.30-4.24%721,514
Jan 29, 2026120.30121.30119.00120.40120.400.50%262,701
Jan 28, 2026121.00121.30118.50119.80119.80-0.33%159,976
Jan 27, 2026122.00122.20118.70120.20120.20-0.83%375,111
Jan 26, 2026121.00121.20119.10121.20121.200.58%257,117
Jan 23, 2026119.90120.70118.10120.50120.501.43%341,550
Jan 22, 2026117.90119.10117.20118.80118.801.97%278,595
Jan 21, 2026115.80116.50115.00116.50116.500.95%138,627
Jan 20, 2026116.50117.50114.30115.40115.400.96%260,503
Jan 19, 2026115.00115.20113.40114.30114.30-1.72%178,925
Jan 16, 2026115.00116.40114.10116.30116.301.39%300,628
Jan 15, 2026113.50115.00113.00114.70114.700.70%234,706
Jan 14, 2026114.60114.60111.30113.90113.900.98%389,259
Jan 13, 2026114.10114.70112.70112.80112.80-0.70%591,637
Jan 12, 2026114.50117.20113.00113.60113.604.32%442,605
Jan 9, 2026107.00109.70107.00108.90108.901.78%288,708
Jan 8, 2026106.20107.70105.70107.00107.000.47%275,218
Jan 7, 2026106.20107.40105.70106.50106.50-0.19%250,822
Jan 6, 2026106.50107.70106.30106.70106.701.04%382,463
Jan 5, 2026107.90107.90105.10105.60105.60-2.13%304,625
Jan 2, 2026106.20107.90105.90107.90107.901.60%267,594
Dec 30, 2025105.00106.50104.40106.20106.20-0.09%305,088
Dec 29, 2025105.50106.60103.90106.30106.300.85%134,555
Dec 23, 2025104.20105.50103.70105.40105.401.44%117,751
Dec 22, 2025104.50105.60103.30103.90103.90-0.86%238,275
Dec 19, 2025102.90104.90102.70104.80104.802.04%442,632
Dec 18, 2025102.20103.20101.30102.70102.70-0.10%168,435
Dec 17, 2025103.30103.50102.30102.80102.80-177,758
Dec 16, 2025103.50103.80101.90102.80102.80-0.77%200,472
Dec 15, 2025102.50104.70102.20103.60103.601.57%378,925
Dec 12, 2025100.60102.90100.20102.00102.001.69%171,398
Dec 11, 2025101.00101.9099.90100.30100.30-0.99%207,745
Dec 10, 2025102.10102.10100.60101.30101.30-0.78%136,781
Dec 9, 2025102.80102.80101.40102.10102.10-0.20%250,200
Dec 8, 2025102.90104.40101.30102.30102.300.29%423,164
Dec 5, 2025101.00102.20100.30102.00102.000.69%202,185
Dec 4, 2025103.10103.2099.50101.30101.302.22%239,095
Dec 3, 202599.00100.3098.6599.1099.100.05%150,101
Dec 2, 202598.85100.1098.8599.0599.050.25%194,153
Dec 1, 202598.8099.4098.6098.8098.80-0.70%77,864
Nov 28, 2025100.00100.2098.8099.5099.50-0.20%237,128