Skandia GreenPower AS (OSL:SKAND)
Norway
· Delayed Price · Currency is NOK 1.815
-0.085 (-4.47%)
At close: Apr 28, 2026
Skandia GreenPower AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.05 | 2.05 | 1.82 | 1.82 | 1.82 | -4.47% | 24,679 |
| Apr 27, 2026 | 1.98 | 2.08 | 1.83 | 1.90 | 1.90 | 3.26% | 61,844 |
| Apr 24, 2026 | 1.98 | 1.98 | 1.68 | 1.84 | 1.84 | 11.18% | 7,146 |
| Apr 23, 2026 | 1.97 | 1.97 | 1.66 | 1.66 | 1.66 | -15.99% | 2,752 |
| Apr 22, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -0.25% | 3,950 |
| Apr 21, 2026 | 1.98 | 1.98 | 1.97 | 1.98 | 1.98 | - | 18,515 |
| Apr 20, 2026 | 1.98 | 1.98 | 1.76 | 1.98 | 1.98 | 0.25% | 6,012 |
| Apr 17, 2026 | 1.89 | 1.98 | 1.89 | 1.97 | 1.97 | 6.49% | 22,743 |
| Apr 16, 2026 | 1.89 | 1.89 | 1.85 | 1.85 | 1.85 | -2.12% | 3,351 |
| Apr 15, 2026 | 1.79 | 1.89 | 1.79 | 1.89 | 1.89 | 5.59% | 22,125 |
| Apr 14, 2026 | 1.75 | 1.79 | 1.75 | 1.79 | 1.79 | - | 13,985 |
| Apr 13, 2026 | 1.79 | 1.79 | 1.61 | 1.79 | 1.79 | 0.28% | 26,442 |
| Apr 10, 2026 | 1.78 | 1.79 | 1.53 | 1.79 | 1.79 | - | 21,783 |
| Apr 9, 2026 | 1.79 | 1.79 | 1.66 | 1.79 | 1.79 | - | 5,936 |
| Apr 8, 2026 | 1.78 | 1.79 | 1.78 | 1.79 | 1.79 | 0.56% | 6,200 |
| Apr 7, 2026 | 1.78 | 1.78 | 1.74 | 1.78 | 1.78 | -0.56% | 9,014 |
| Apr 1, 2026 | 1.70 | 1.79 | 1.60 | 1.79 | 1.79 | 6.89% | 8,786 |
| Mar 31, 2026 | 1.65 | 1.70 | 1.65 | 1.67 | 1.67 | -0.89% | 28,734 |
| Mar 30, 2026 | 1.79 | 1.79 | 1.56 | 1.69 | 1.69 | -0.88% | 28,836 |
| Mar 27, 2026 | 1.66 | 1.79 | 1.66 | 1.70 | 1.70 | 4.29% | 44,169 |
| Mar 26, 2026 | 1.50 | 1.63 | 1.50 | 1.63 | 1.63 | 1.87% | 3,083 |
| Mar 25, 2026 | 1.66 | 1.66 | 1.60 | 1.60 | 1.60 | -1.84% | 206 |
| Mar 24, 2026 | 1.66 | 1.66 | 1.49 | 1.63 | 1.63 | - | 4,072 |
| Mar 23, 2026 | 1.65 | 1.65 | 1.48 | 1.63 | 1.63 | 1.87% | 3,222 |
| Mar 20, 2026 | 1.45 | 1.60 | 1.45 | 1.60 | 1.60 | 0.63% | 5,897 |
| Mar 19, 2026 | 1.55 | 1.65 | 1.55 | 1.59 | 1.59 | 6.00% | 14,061 |
| Mar 18, 2026 | 1.58 | 1.58 | 1.50 | 1.50 | 1.50 | -6.25% | 14,706 |
| Mar 17, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 4,320 |
| Mar 16, 2026 | 1.61 | 1.61 | 1.53 | 1.60 | 1.60 | - | 39,014 |
| Mar 13, 2026 | 1.31 | 1.60 | 1.31 | 1.60 | 1.60 | -0.62% | 22,409 |
| Mar 12, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 4.21% | 375 |
| Mar 11, 2026 | 1.64 | 1.64 | 1.44 | 1.55 | 1.55 | -6.08% | 16,633 |
| Mar 10, 2026 | 1.50 | 1.70 | 1.50 | 1.65 | 1.65 | 9.67% | 100,580 |
| Mar 9, 2026 | 1.43 | 1.50 | 1.43 | 1.50 | 1.50 | 2.74% | 119,615 |
| Mar 6, 2026 | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | -2.67% | 2,500 |
| Mar 5, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 50 |
| Mar 4, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 4,631 |
| Mar 3, 2026 | 1.54 | 1.54 | 1.38 | 1.50 | 1.50 | -2.60% | 38,068 |
| Mar 2, 2026 | 1.69 | 1.69 | 1.40 | 1.54 | 1.54 | -8.61% | 125,502 |
| Feb 27, 2026 | 1.70 | 1.70 | 1.50 | 1.69 | 1.69 | -0.88% | 3,955 |
| Feb 26, 2026 | 1.70 | 1.70 | 1.51 | 1.70 | 1.66 | - | 70,802 |
| Feb 25, 2026 | 1.60 | 1.70 | 1.60 | 1.70 | 1.66 | 6.58% | 112,951 |
| Feb 24, 2026 | 1.53 | 1.64 | 1.46 | 1.60 | 1.55 | -2.74% | 21,382 |
| Feb 23, 2026 | 1.51 | 1.64 | 1.51 | 1.64 | 1.60 | 2.82% | 1,104 |
| Feb 20, 2026 | 1.51 | 1.60 | 1.51 | 1.60 | 1.55 | -0.31% | 9,951 |
| Feb 19, 2026 | 1.65 | 1.65 | 1.60 | 1.60 | 1.56 | 0.63% | 798 |
| Feb 18, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.55 | 2.91% | 2,000 |
| Feb 17, 2026 | 1.65 | 1.65 | 1.38 | 1.55 | 1.50 | -1.59% | 8,979 |
| Feb 16, 2026 | 1.49 | 1.60 | 1.49 | 1.57 | 1.53 | 1.29% | 15,746 |
| Feb 13, 2026 | 1.65 | 1.65 | 1.50 | 1.55 | 1.51 | -5.78% | 77,757 |
| Feb 12, 2026 | 1.65 | 1.65 | 1.50 | 1.65 | 1.60 | 2.81% | 14,250 |
| Feb 11, 2026 | 1.53 | 1.60 | 1.53 | 1.60 | 1.56 | 4.58% | 24,295 |
| Feb 10, 2026 | 1.55 | 1.55 | 1.51 | 1.53 | 1.49 | -1.29% | 49,996 |
| Feb 9, 2026 | 1.50 | 1.55 | 1.50 | 1.55 | 1.51 | -3.13% | 2,171 |
| Feb 6, 2026 | 1.70 | 1.70 | 1.51 | 1.60 | 1.56 | - | 4,018 |
| Feb 5, 2026 | 1.70 | 1.70 | 1.56 | 1.60 | 1.56 | 3.23% | 9,576 |
| Feb 4, 2026 | 1.50 | 1.68 | 1.50 | 1.55 | 1.51 | -3.13% | 35,564 |
| Feb 3, 2026 | 1.72 | 1.72 | 1.51 | 1.60 | 1.56 | -7.25% | 30,150 |
| Feb 2, 2026 | 1.80 | 1.80 | 1.73 | 1.73 | 1.68 | 1.17% | 7,659 |
| Jan 30, 2026 | 1.61 | 1.71 | 1.61 | 1.71 | 1.66 | - | 118 |
| Jan 29, 2026 | 1.62 | 1.71 | 1.61 | 1.71 | 1.66 | 0.29% | 8,282 |
| Jan 28, 2026 | 1.61 | 1.70 | 1.61 | 1.70 | 1.66 | 0.29% | 2,890 |
| Jan 27, 2026 | 1.61 | 1.70 | 1.61 | 1.70 | 1.65 | 2.42% | 12,096 |
| Jan 26, 2026 | 1.65 | 1.70 | 1.65 | 1.66 | 1.61 | -1.49% | 75,930 |
| Jan 23, 2026 | 1.80 | 1.80 | 1.66 | 1.68 | 1.64 | 0.30% | 5,850 |
| Jan 22, 2026 | 1.66 | 1.80 | 1.66 | 1.68 | 1.63 | 0.30% | 31,986 |
| Jan 21, 2026 | 1.67 | 1.79 | 1.67 | 1.67 | 1.63 | -6.96% | 6,292 |
| Jan 20, 2026 | 1.67 | 1.82 | 1.67 | 1.80 | 1.75 | -2.18% | 12,098 |
| Jan 19, 2026 | 1.71 | 1.84 | 1.71 | 1.84 | 1.79 | 7.62% | 119 |
| Jan 16, 2026 | 1.71 | 1.71 | 1.66 | 1.71 | 1.66 | -4.21% | 5,212 |
| Jan 15, 2026 | 1.85 | 1.85 | 1.71 | 1.78 | 1.73 | -1.11% | 20,052 |
| Jan 14, 2026 | 1.72 | 1.81 | 1.72 | 1.80 | 1.75 | 4.96% | 10,891 |
| Jan 13, 2026 | 1.85 | 1.85 | 1.72 | 1.72 | 1.67 | -3.92% | 55,295 |
| Jan 12, 2026 | 1.80 | 1.80 | 1.61 | 1.79 | 1.74 | -3.51% | 46,405 |
| Jan 9, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.80 | 0.27% | 11,382 |
| Jan 8, 2026 | 1.68 | 1.85 | 1.68 | 1.85 | 1.80 | 1.37% | 296 |
| Jan 7, 2026 | 1.89 | 1.89 | 1.66 | 1.82 | 1.77 | 6.74% | 8,109 |
| Jan 6, 2026 | 1.89 | 1.89 | 1.70 | 1.71 | 1.66 | -5.28% | 1,865 |
| Jan 5, 2026 | 1.80 | 1.80 | 1.06 | 1.80 | 1.75 | - | 17,984 |
| Jan 2, 2026 | 1.89 | 1.89 | 1.79 | 1.80 | 1.75 | - | 77,578 |
| Dec 30, 2025 | 1.80 | 1.80 | 1.70 | 1.80 | 1.75 | -2.70% | 25,891 |
| Dec 29, 2025 | 1.88 | 1.89 | 1.70 | 1.85 | 1.80 | -2.12% | 8,903 |
| Dec 23, 2025 | 1.79 | 1.89 | 1.79 | 1.89 | 1.84 | 5.59% | 31,559 |
| Dec 22, 2025 | 1.78 | 1.79 | 1.59 | 1.79 | 1.74 | 0.85% | 34,598 |
| Dec 19, 2025 | 1.78 | 1.78 | 1.61 | 1.78 | 1.73 | 4.41% | 32,074 |
| Dec 18, 2025 | 1.55 | 1.78 | 1.53 | 1.70 | 1.66 | -4.49% | 6,800 |
| Dec 17, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.73 | - | 9,201 |
| Dec 16, 2025 | 1.75 | 1.78 | 1.73 | 1.78 | 1.73 | 1.71% | 6,485 |
| Dec 15, 2025 | 1.66 | 1.75 | 1.52 | 1.75 | 1.70 | 6.06% | 10,405 |
| Dec 12, 2025 | 1.65 | 1.65 | 1.46 | 1.65 | 1.61 | - | 6,363 |
| Dec 11, 2025 | 1.70 | 1.70 | 1.46 | 1.65 | 1.61 | -3.51% | 32,748 |
| Dec 10, 2025 | 1.53 | 1.71 | 1.53 | 1.71 | 1.66 | 3.95% | 790 |
| Dec 9, 2025 | 1.78 | 1.78 | 1.52 | 1.65 | 1.60 | -2.95% | 44,024 |
| Dec 8, 2025 | 1.78 | 1.78 | 1.70 | 1.70 | 1.65 | - | 123 |
| Dec 5, 2025 | 1.52 | 1.70 | 1.52 | 1.70 | 1.65 | 5.94% | 27,683 |
| Dec 4, 2025 | 1.60 | 1.72 | 1.50 | 1.60 | 1.56 | -9.60% | 15,965 |
| Dec 3, 2025 | 1.78 | 1.78 | 1.69 | 1.77 | 1.72 | 5.36% | 26,371 |
| Dec 2, 2025 | 1.69 | 1.69 | 1.68 | 1.68 | 1.64 | -0.59% | 690 |
| Dec 1, 2025 | 1.70 | 1.70 | 1.69 | 1.69 | 1.65 | -3.43% | 541 |
| Nov 28, 2025 | 1.50 | 1.75 | 1.41 | 1.75 | 1.70 | 3.86% | 16,080 |