Skandia GreenPower AS (OSL:SKAND)
Norway
· Delayed Price · Currency is NOK 1.600
-0.170 (-9.60%)
At close: Dec 4, 2025
Skandia GreenPower AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.52 | 1.70 | 1.52 | 1.70 | 1.70 | 5.94% | 27,683 |
| Dec 4, 2025 | 1.60 | 1.72 | 1.50 | 1.60 | 1.60 | -9.60% | 15,965 |
| Dec 3, 2025 | 1.78 | 1.78 | 1.69 | 1.77 | 1.77 | 5.36% | 26,371 |
| Dec 2, 2025 | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | -0.59% | 690 |
| Dec 1, 2025 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | -3.43% | 541 |
| Nov 28, 2025 | 1.50 | 1.75 | 1.41 | 1.75 | 1.75 | 3.86% | 16,080 |
| Nov 27, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Nov 26, 2025 | 1.69 | 1.69 | 1.68 | 1.69 | 1.69 | - | 1,536 |
| Nov 25, 2025 | 1.70 | 1.70 | 1.50 | 1.69 | 1.69 | 15.81% | 3,383 |
| Nov 24, 2025 | 1.65 | 1.65 | 1.46 | 1.46 | 1.46 | -15.90% | 10,920 |
| Nov 21, 2025 | 1.50 | 1.75 | 1.50 | 1.73 | 1.73 | 4.85% | 18,302 |
| Nov 20, 2025 | 1.77 | 1.77 | 1.65 | 1.65 | 1.65 | -2.94% | 49,054 |
| Nov 19, 2025 | 1.77 | 1.77 | 1.50 | 1.70 | 1.70 | 6.25% | 11,482 |
| Nov 18, 2025 | 1.25 | 1.77 | 1.25 | 1.60 | 1.60 | 6.67% | 65,671 |
| Nov 17, 2025 | 1.60 | 1.79 | 1.50 | 1.50 | 1.50 | -5.96% | 73,471 |
| Nov 14, 2025 | 1.70 | 1.70 | 1.50 | 1.60 | 1.60 | -0.31% | 32,403 |
| Nov 13, 2025 | 1.60 | 1.60 | 1.41 | 1.60 | 1.60 | -3.03% | 102,253 |
| Nov 12, 2025 | 1.60 | 1.79 | 1.01 | 1.65 | 1.65 | -3.23% | 16,876 |
| Nov 11, 2025 | 1.66 | 1.71 | 1.50 | 1.71 | 1.71 | 2.40% | 22,202 |
| Nov 10, 2025 | 1.77 | 1.77 | 1.39 | 1.67 | 1.67 | -0.89% | 1,607 |
| Nov 7, 2025 | 1.65 | 1.77 | 1.51 | 1.68 | 1.68 | 9.09% | 24,593 |
| Nov 6, 2025 | 1.58 | 1.65 | 1.54 | 1.54 | 1.54 | -6.38% | 82,993 |
| Nov 5, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.30% | 4,700 |
| Nov 4, 2025 | 1.64 | 1.65 | 1.58 | 1.64 | 1.64 | - | 25,952 |
| Nov 3, 2025 | 1.65 | 1.65 | 1.58 | 1.64 | 1.64 | 0.31% | 7,187 |
| Oct 31, 2025 | 1.70 | 1.70 | 1.56 | 1.64 | 1.64 | -3.54% | 6,033 |
| Oct 30, 2025 | 1.56 | 1.78 | 1.56 | 1.70 | 1.70 | 9.35% | 48,149 |
| Oct 29, 2025 | 1.75 | 1.75 | 1.55 | 1.55 | 1.55 | -13.17% | 70,292 |
| Oct 28, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | 33 |
| Oct 27, 2025 | 1.81 | 1.81 | 1.79 | 1.79 | 1.79 | - | 1,402 |
| Oct 24, 2025 | 1.79 | 1.79 | 1.55 | 1.79 | 1.79 | -0.28% | 285 |
| Oct 23, 2025 | 1.79 | 1.79 | 1.59 | 1.79 | 1.77 | - | 25,256 |
| Oct 22, 2025 | 1.84 | 1.84 | 1.72 | 1.79 | 1.77 | 8.16% | 14,474 |
| Oct 21, 2025 | 1.85 | 1.85 | 1.65 | 1.66 | 1.64 | -4.89% | 50,237 |
| Oct 20, 2025 | 1.88 | 1.88 | 1.57 | 1.74 | 1.72 | -4.13% | 9,414 |
| Oct 17, 2025 | 1.57 | 1.85 | 1.57 | 1.82 | 1.79 | 0.55% | 37,661 |
| Oct 16, 2025 | 1.70 | 1.82 | 1.57 | 1.81 | 1.78 | -2.43% | 3,619 |
| Oct 15, 2025 | 1.88 | 1.88 | 1.73 | 1.85 | 1.83 | 7.87% | 58,210 |
| Oct 14, 2025 | 1.88 | 1.88 | 1.70 | 1.72 | 1.70 | 5.21% | 57,627 |
| Oct 13, 2025 | 1.63 | 1.80 | 1.63 | 1.63 | 1.61 | 0.31% | 4,431 |
| Oct 10, 2025 | 1.75 | 1.75 | 1.56 | 1.63 | 1.61 | -11.92% | 110,970 |
| Oct 9, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.82 | - | 65 |
| Oct 8, 2025 | 1.88 | 1.88 | 1.61 | 1.85 | 1.82 | 12.84% | 4,309 |
| Oct 7, 2025 | 1.84 | 1.84 | 1.63 | 1.64 | 1.62 | -10.90% | 29,953 |
| Oct 6, 2025 | 1.71 | 1.84 | 1.71 | 1.84 | 1.81 | -0.27% | 59,853 |
| Oct 3, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.82 | 1.38% | 2,896 |
| Oct 2, 2025 | 1.88 | 1.89 | 1.65 | 1.82 | 1.79 | -1.89% | 27,153 |
| Oct 1, 2025 | 1.68 | 1.85 | 1.68 | 1.85 | 1.83 | 0.82% | 9,818 |
| Sep 30, 2025 | 1.88 | 1.88 | 1.67 | 1.84 | 1.81 | 1.38% | 5,798 |
| Sep 29, 2025 | 1.81 | 1.85 | 1.62 | 1.81 | 1.79 | 0.56% | 3,450 |
| Sep 26, 2025 | 1.79 | 1.86 | 1.78 | 1.80 | 1.78 | 1.41% | 59,870 |
| Sep 25, 2025 | 1.70 | 1.78 | 1.62 | 1.78 | 1.76 | 1.72% | 60,452 |
| Sep 24, 2025 | 1.67 | 1.75 | 1.67 | 1.75 | 1.73 | -1.13% | 42,909 |
| Sep 23, 2025 | 1.76 | 1.77 | 1.65 | 1.77 | 1.75 | 1.15% | 95,503 |
| Sep 22, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.73 | -0.29% | 42,620 |
| Sep 19, 2025 | 1.70 | 1.75 | 1.70 | 1.75 | 1.73 | 1.16% | 42,756 |
| Sep 18, 2025 | 1.70 | 1.73 | 1.70 | 1.73 | 1.71 | -1.70% | 33,437 |
| Sep 17, 2025 | 1.63 | 1.76 | 1.63 | 1.76 | 1.74 | 8.31% | 45,617 |
| Sep 16, 2025 | 1.76 | 1.77 | 1.63 | 1.63 | 1.61 | -2.40% | 71,230 |
| Sep 15, 2025 | 1.77 | 1.77 | 1.62 | 1.67 | 1.65 | -2.06% | 43,454 |
| Sep 12, 2025 | 1.66 | 1.75 | 1.63 | 1.70 | 1.68 | -4.23% | 77,913 |
| Sep 11, 2025 | 1.78 | 1.78 | 1.62 | 1.78 | 1.76 | 0.28% | 47,900 |
| Sep 10, 2025 | 1.79 | 1.79 | 1.71 | 1.77 | 1.75 | 7.27% | 50,627 |
| Sep 9, 2025 | 1.71 | 1.78 | 1.65 | 1.65 | 1.63 | -3.51% | 84,554 |
| Sep 8, 2025 | 1.61 | 1.80 | 1.61 | 1.71 | 1.69 | 6.21% | 48,587 |
| Sep 5, 2025 | 1.74 | 1.74 | 1.61 | 1.61 | 1.59 | -4.17% | 43,846 |
| Sep 4, 2025 | 1.79 | 1.79 | 1.68 | 1.68 | 1.66 | -2.04% | 24,951 |
| Sep 3, 2025 | 1.71 | 1.74 | 1.71 | 1.72 | 1.70 | -0.29% | 53,684 |
| Sep 2, 2025 | 1.85 | 1.85 | 1.72 | 1.72 | 1.70 | -3.10% | 159,751 |
| Sep 1, 2025 | 1.74 | 1.78 | 1.56 | 1.78 | 1.76 | 7.25% | 141,751 |
| Aug 29, 2025 | 1.62 | 1.73 | 1.57 | 1.66 | 1.64 | 2.16% | 144,628 |
| Aug 28, 2025 | 1.55 | 1.73 | 1.55 | 1.62 | 1.60 | -6.63% | 46,355 |
| Aug 27, 2025 | 1.76 | 1.76 | 1.70 | 1.74 | 1.72 | 6.44% | 6,457 |
| Aug 26, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.61 | 0.31% | 134,170 |
| Aug 25, 2025 | 1.63 | 1.72 | 1.63 | 1.63 | 1.61 | - | 145,172 |
| Aug 22, 2025 | 1.79 | 1.79 | 1.61 | 1.63 | 1.61 | -7.14% | 86,556 |
| Aug 21, 2025 | 1.61 | 1.75 | 1.59 | 1.75 | 1.73 | -0.28% | 23,696 |
| Aug 20, 2025 | 1.58 | 1.76 | 1.58 | 1.76 | 1.74 | 3.24% | 6,266 |
| Aug 19, 2025 | 1.59 | 1.78 | 1.59 | 1.70 | 1.68 | -4.23% | 1,928 |
| Aug 18, 2025 | 1.79 | 1.79 | 1.59 | 1.78 | 1.76 | 0.28% | 137,265 |
| Aug 15, 2025 | 1.79 | 1.79 | 1.63 | 1.77 | 1.75 | -0.56% | 51,069 |
| Aug 14, 2025 | 1.79 | 1.79 | 1.63 | 1.78 | 1.76 | 1.71% | 5,561 |
| Aug 13, 2025 | 1.79 | 1.79 | 1.75 | 1.75 | 1.73 | -2.23% | 759 |
| Aug 12, 2025 | 1.79 | 1.79 | 1.75 | 1.79 | 1.77 | - | 9,533 |
| Aug 11, 2025 | 1.78 | 1.79 | 1.63 | 1.79 | 1.77 | 2.58% | 20,503 |
| Aug 8, 2025 | 1.77 | 1.77 | 1.64 | 1.75 | 1.73 | 2.35% | 2,668 |
| Aug 7, 2025 | 1.69 | 1.76 | 1.69 | 1.71 | 1.69 | 0.59% | 16,026 |
| Aug 6, 2025 | 1.72 | 1.72 | 1.61 | 1.70 | 1.68 | -4.51% | 10,488 |
| Aug 5, 2025 | 1.69 | 1.79 | 1.69 | 1.78 | 1.76 | 8.90% | 6,827 |
| Aug 4, 2025 | 1.54 | 1.69 | 1.54 | 1.63 | 1.61 | 2.19% | 25,784 |
| Aug 1, 2025 | 1.79 | 1.79 | 1.60 | 1.60 | 1.58 | -0.62% | 17,289 |
| Jul 31, 2025 | 1.61 | 1.68 | 1.61 | 1.61 | 1.59 | -0.93% | 7,086 |
| Jul 30, 2025 | 1.89 | 1.89 | 1.60 | 1.62 | 1.60 | 1.57% | 17,748 |
| Jul 29, 2025 | 1.56 | 1.63 | 1.56 | 1.60 | 1.58 | -2.15% | 10,725 |
| Jul 28, 2025 | 1.66 | 1.69 | 1.60 | 1.63 | 1.61 | 0.62% | 22,294 |
| Jul 25, 2025 | 1.54 | 1.63 | 1.54 | 1.62 | 1.60 | -2.11% | 4,129 |
| Jul 24, 2025 | 1.67 | 1.67 | 1.60 | 1.66 | 1.64 | 1.22% | 18,337 |
| Jul 23, 2025 | 1.62 | 1.66 | 1.60 | 1.64 | 1.62 | -0.30% | 23,839 |
| Jul 22, 2025 | 1.60 | 1.72 | 1.60 | 1.64 | 1.62 | -11.35% | 3,095,491 |
| Jul 21, 2025 | 1.89 | 1.89 | 1.60 | 1.85 | 1.83 | 1.37% | 43,491 |