Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote NOK

Scatec ASA (0R3I.L)

100.05
+0.41
+(0.41%)
At close: July 22 at 8:16:12 AM GMT+1
Currency in NOK
Download
Date Open High Low Close Adj Close Volume
Apr 29, 202580.2080.9578.5579.9579.957,421
Apr 28, 202579.4780.3079.5080.2480.248,582
Apr 25, 202578.9579.1077.4078.2578.251,992
Apr 24, 202578.4079.5578.6079.1079.10670
Apr 23, 202579.8280.3077.7578.6878.685,155
Apr 22, 202574.3579.2076.3277.7277.7253,489
Apr 16, 202576.4575.0075.0075.0075.00164
Apr 15, 202574.0575.5774.8075.5775.572,069
Apr 14, 202573.2274.2572.9074.2574.25438
Apr 11, 202572.8573.4072.0072.0072.005,137
Apr 10, 202574.2074.5573.0073.7573.751,673
Apr 9, 202568.6070.9369.3569.3569.352,574
Apr 8, 202571.8272.7071.1571.6871.6818,403
Apr 7, 202569.2872.3068.7271.6271.6237,369
Apr 4, 202578.1578.0573.2076.5576.5511,031
Apr 3, 202575.7879.4078.2079.1479.143,876
Apr 2, 202577.7877.9576.5576.7176.7120,692
Apr 1, 202581.7879.1577.5077.7477.744,502
Mar 31, 202579.6379.1578.6078.7978.7913,900
Mar 28, 202579.6380.8580.0080.3180.318,030
Mar 27, 202579.7879.9579.2079.4479.449,570
Mar 26, 202579.5780.8579.9580.2580.2517,469
Mar 25, 202579.0779.8078.8579.1679.162,862
Mar 24, 202580.3580.2078.0080.0580.0515,511
Mar 21, 202582.6081.7080.0081.0581.058,889
Mar 20, 202580.7083.0082.1582.6382.636,965
Mar 19, 202580.7580.6580.3580.4380.436,323
Mar 18, 202578.2082.0580.7081.5081.5012,792
Mar 17, 202579.4780.1579.2079.8979.896,771
Mar 14, 202579.3280.5078.9579.7379.7333,720
Mar 13, 202577.1880.1578.6079.4579.4521,244
Mar 12, 202578.6078.9577.1078.2278.2219,660
Mar 11, 202574.8577.1576.2576.4776.476,725
Mar 10, 202574.7575.4074.5575.1775.177,725
Mar 7, 202573.5775.1073.1074.4074.4028,228
Mar 6, 202575.6876.4573.4073.5573.5523,381
Mar 5, 202575.3276.2575.4075.7075.7054,647
Mar 4, 202577.8277.5075.3575.5375.5318,838
Mar 3, 202581.6382.3078.7078.9578.9518,151
Feb 28, 202580.1581.6079.5580.9580.9511,013
Feb 27, 202581.2882.0080.1081.8081.8013,348
Feb 26, 202581.6882.9081.1581.8681.8613,243
Feb 25, 202580.0082.0580.8081.5581.5513,948
Feb 24, 202578.3080.9578.0580.2480.2464,651
Feb 21, 202577.6878.7578.0078.3078.3045,136
Feb 20, 202578.2578.0077.2077.7277.722,760
Feb 19, 202577.2878.5576.9578.3278.3213,993
Feb 18, 202577.7878.1076.7077.4077.4010,049
Feb 17, 202577.7277.9577.3577.5577.5511,380
Feb 14, 202577.0378.3577.1077.6377.6347,523
Feb 13, 202576.9577.4076.6577.2077.201,728
Feb 12, 202578.4078.4076.8577.1077.1013,364
Feb 11, 202577.9378.6577.7078.1078.1011,408
Feb 10, 202578.2579.0577.4077.8077.805,929
Feb 7, 202579.0378.5777.7078.0078.003,695
Feb 6, 202580.2081.2079.1080.6280.6216,001
Feb 5, 202577.5379.9576.1579.3279.3225,695
Feb 4, 202577.3278.1076.5577.3477.3418,976
Feb 3, 202576.6577.0576.3076.7876.7824,931
Jan 31, 202575.7281.9577.0578.7978.7941,466
Jan 30, 202578.6580.4078.7579.7079.704,391
Jan 29, 202579.6379.2577.4578.4978.495,389
Jan 28, 202577.2879.2577.9078.4778.4731,564
Jan 27, 202577.4778.0076.2577.6677.6626,465
Jan 24, 202576.0077.0575.7076.0076.0010,857
Jan 23, 202575.3276.3574.7075.8075.809,351
Jan 22, 202576.4576.9575.3575.7075.7014,876
Jan 21, 202578.5577.5576.8377.0277.025,067
Jan 20, 202578.5078.8477.7578.4678.464,718
Jan 17, 202577.5378.2577.3078.0578.055,941
Jan 16, 202579.7279.5577.9078.9778.977,740
Jan 15, 202576.0079.4577.5578.5178.519,422
Jan 14, 202575.2876.9075.2075.9875.9816,627
Jan 13, 202577.8878.2075.1575.7175.7115,158
Jan 10, 202579.5779.9078.1079.1679.1614,294
Jan 9, 202579.8280.5079.3579.6079.605,306
Jan 8, 202581.5381.0079.5079.8379.837,827
Jan 7, 202582.6082.5081.4081.8881.882,422
Jan 6, 202583.2283.7082.7083.1283.123,628
Jan 3, 202581.2883.0081.2581.8181.817,183
Jan 2, 202580.1081.6080.9081.1581.159,348
Dec 30, 202478.8579.5078.9079.0579.057,841
Dec 27, 202479.1880.3578.5579.0779.075,376
Dec 23, 202477.6379.6577.9079.0379.036,437
Dec 20, 202477.6878.0077.0077.6177.6111,307
Dec 19, 202477.7278.0576.1577.4477.446,041
Dec 18, 202477.1878.9077.0578.8278.8219,969
Dec 17, 202477.6878.3077.0577.6977.697,951
Dec 16, 202478.7078.8076.7077.9377.9320,050
Dec 13, 202480.5080.9079.0580.5980.595,774
Dec 12, 202480.7081.9080.6081.6581.655,359
Dec 11, 202481.1881.3079.8781.1081.1013,476
Dec 10, 202480.9581.9079.8580.3080.302,964
Dec 9, 202480.3081.8080.6581.5681.5624,369
Dec 6, 202480.4582.2580.3080.6880.683,129
Dec 5, 202480.6082.0080.2081.3081.3011,288
Dec 4, 202481.0382.8581.0081.7481.7410,898
Dec 3, 202480.1581.6579.9081.1081.108,854
Dec 2, 202480.4079.8079.3579.4879.483,855
Nov 29, 202481.1881.1579.9079.9079.906,371
Nov 28, 202478.2081.4580.0380.3080.308,748
Nov 27, 202478.4580.1378.7078.9978.9913,497
Nov 26, 202479.5779.6578.1578.3578.3525,889
Nov 25, 202479.9380.7079.6579.6579.6522,994
Nov 22, 202478.2080.0578.5078.9778.972,491
Nov 21, 202477.2880.0576.9577.7077.705,293
Nov 20, 202478.7578.9577.7077.9177.918,677
Nov 19, 202479.5379.0578.2578.6978.6913,544
Nov 18, 202480.6080.5578.9579.5679.567,088
Nov 15, 202480.5581.6080.5581.4081.40129,520
Nov 14, 202478.5579.3578.7078.9578.951,868
Nov 13, 202479.6880.0578.4579.6679.6611,081
Nov 12, 202479.7280.4079.0079.9879.9811,689
Nov 11, 202480.7581.7079.9581.0281.028,486
Nov 8, 202481.0382.6580.1581.0581.0510,506
Nov 7, 202479.7880.9578.9580.0780.079,950
Nov 6, 202479.4381.5578.5079.6779.6722,743
Nov 5, 202486.3087.2583.0085.3885.3816,852
Nov 4, 202484.0087.3081.3086.1286.1218,900
Nov 1, 202482.5582.9580.4581.9981.992,828
Oct 31, 202480.1580.4079.2579.6079.605,252
Oct 30, 202481.4381.1579.6580.5380.532,935
Oct 29, 202482.8083.6081.7582.7482.741,417
Oct 28, 202484.7084.9582.8083.6183.612,621
Oct 25, 202483.6384.9583.8084.3284.3225,167
Oct 24, 202483.4784.2583.5083.7583.756,526
Oct 23, 202482.6084.0083.5083.9083.904,728
Oct 22, 202484.3584.4082.2082.5682.567,427
Oct 21, 202481.6384.9080.1082.7982.7913,695
Oct 18, 202479.6881.7580.1081.1281.124,497
Oct 17, 202479.2280.4079.4580.1780.1715,402
Oct 16, 202479.1879.5078.9079.3079.303,846
Oct 15, 202480.1080.2079.1579.9479.9411,262
Oct 14, 202480.9581.4080.1080.3480.343,723
Oct 11, 202481.9382.3581.1081.8681.864,774
Oct 10, 202483.0383.2581.3582.0382.035,892
Oct 9, 202482.0583.1082.4582.7482.741,703
Oct 8, 202481.5384.1581.2082.6382.633,534
Oct 7, 202481.1883.5580.5083.0783.0718,389
Oct 4, 202481.0382.5581.5082.0882.084,493
Oct 3, 202480.6580.6579.6579.6779.672,275
Oct 2, 202482.6083.2580.0080.2580.254,327
Oct 1, 202482.9083.3582.0082.5582.5510,781
Sep 30, 202482.4083.3082.0582.8182.813,832
Sep 27, 202480.6583.2082.3082.6782.674,440
Sep 26, 202479.8881.4079.9080.9280.9212,515
Sep 25, 202479.8280.5079.9080.4280.422,951
Sep 24, 202481.5782.0080.6581.8481.845,391
Sep 23, 202479.3881.4578.9580.4480.447,826
Sep 20, 202480.8580.8579.0079.4979.4988,232
Sep 19, 202480.1083.2081.7082.5982.597,493
Sep 18, 202484.0082.4081.1081.8581.8513,567
Sep 17, 202481.7284.3583.8584.1184.118,908
Sep 16, 202482.8584.2082.8583.4183.4111,067
Sep 13, 202482.4584.3583.3584.1484.143,756
Sep 12, 202481.2883.0080.5082.2282.2217,123
Sep 11, 202478.5081.3079.5580.7680.767,821
Sep 10, 202477.0379.8577.6078.3078.3017,802
Sep 9, 202476.9078.2576.8577.1577.1511,802
Sep 6, 202479.7279.2577.5078.6778.6710,683
Sep 5, 202477.2880.6577.5580.3880.3810,323
Sep 4, 202478.0578.0075.5076.7876.7816,898
Sep 3, 202478.6080.6076.4076.7076.7014,870
Sep 2, 202480.2580.2078.2078.5578.556,273
Aug 30, 202478.7580.7578.2080.0580.0510,995
Aug 29, 202476.4079.7576.2078.1678.1612,954
Aug 28, 202478.9080.3078.4579.6279.626,887
Aug 27, 202478.3079.9578.2579.1979.1915,242
Aug 23, 202478.2578.5077.8578.1578.156,419
Aug 22, 202479.7881.6579.6179.6179.617,494
Aug 21, 202478.9082.6079.8580.2680.2611,802
Aug 20, 202482.0081.9579.8580.4880.486,262
Aug 19, 202484.4584.1581.2582.3682.3611,942
Aug 16, 202486.1085.8580.7584.2084.2026,952
Aug 15, 202488.0588.3586.8587.0787.071,217
Aug 14, 202484.0088.0083.8086.9586.9520,133
Aug 13, 202484.3085.4584.4585.0985.093,261
Aug 12, 202485.3285.7084.2085.0485.0417,511
Aug 9, 202486.0086.8585.1985.5885.5817,169
Aug 8, 202487.8887.2083.1583.3483.3417,088
Aug 7, 202488.0088.9087.2088.0188.016,239
Aug 6, 202484.0587.1583.9585.8385.837,608
Aug 5, 202479.5780.1577.2579.0979.0912,169
Aug 2, 202488.6087.1585.2086.0986.096,251
Aug 1, 202487.0389.7088.9588.9588.95760
Jul 31, 202489.2288.7087.2088.0288.024,345
Jul 30, 202490.4090.6088.5089.1989.197,175
Jul 29, 202489.6889.6587.5088.8788.874,640
Jul 26, 202487.7890.2088.9488.9488.948,205
Jul 25, 202486.5088.6585.7087.2387.233,778
Jul 24, 202486.1087.2086.9587.0987.091,164
Jul 23, 202485.8287.3085.2086.8086.801,124
Jul 22, 202486.2087.4085.3085.6585.653,894
Jul 19, 202486.5086.7585.5586.0086.001,868
Jul 18, 202486.3586.5685.5585.6085.602,204
Jul 17, 202486.6587.1085.5585.9885.982,971
Jul 16, 202488.0587.8587.1587.1587.152,614
Jul 15, 202488.2589.8087.7588.9388.9312,004
Jul 12, 202486.7588.8086.1087.5787.577,525
Jul 11, 202484.9587.1585.7085.7485.743,447
Jul 10, 202484.3085.2083.3584.5384.532,163
Jul 9, 202483.0785.6084.5384.5384.531,651
Jul 8, 202483.3883.6082.3583.2483.243,203
Jul 5, 202483.6887.5583.0084.5184.519,065
Jul 4, 202483.3284.2083.5383.7383.737,449
Jul 3, 202483.1883.1581.7082.2882.285,884
Jul 2, 202485.0385.2583.1083.7183.714,457
Jul 1, 202486.2087.8084.9586.3586.354,568
Jun 28, 202486.5086.8084.0585.8985.8933,599
Jun 27, 202488.6088.2085.4086.5486.547,824
Jun 26, 202488.2089.1086.6588.2788.274,568
Jun 25, 202486.5588.4585.3587.1587.155,366
Jun 24, 202489.3289.3587.8088.5388.533,728
Jun 21, 202492.0091.0088.5089.8689.8616,525
Jun 20, 202488.5091.2586.4089.5789.579,738
Jun 19, 202489.0789.0087.7088.0288.0210,228
Jun 18, 202487.5389.2587.1088.7988.796,447
Jun 17, 202488.5089.9585.6086.8686.8612,186
Jun 14, 202484.8086.5584.2785.0985.092,429
Jun 13, 202485.5785.5084.3584.7284.725,891
Jun 12, 202483.6885.8083.6084.2084.207,081
Jun 11, 202484.3584.7582.2083.4083.4011,432
Jun 10, 202484.1584.5083.4083.8283.822,192
Jun 7, 202486.4587.5584.2586.0886.082,224
Jun 6, 202486.9588.7586.2586.7186.7167,372
Jun 5, 202485.4787.0084.2086.1986.1910,988
Jun 4, 202486.4085.5084.3584.9584.953,776
Jun 3, 202487.7888.5085.6586.5786.573,371
May 31, 202486.2587.1584.7586.3286.3256,754
May 30, 202478.1089.1080.4087.4187.4176,760
May 29, 202479.2279.0076.9578.5578.553,972
May 28, 202478.2081.0079.6080.0580.052,379
May 24, 202477.2877.5576.2576.3076.305,694
May 23, 202478.0079.8576.6578.5378.537,820
May 22, 202473.7279.2572.9577.5277.5247,373
May 21, 202476.8575.2073.8574.4174.4111,072
May 16, 202476.1576.9575.7075.8775.874,668
May 15, 202477.5377.9576.1576.4576.457,885
May 14, 202478.2079.7078.0078.4578.457,301
May 13, 202479.1879.7578.0078.0078.004,082
May 10, 202479.4380.2078.6579.1179.115,855
May 8, 202477.7279.5577.5079.5079.5012,908
May 7, 202476.5579.5576.0077.2077.204,139
May 3, 202475.2877.6575.3077.2877.286,356
May 2, 202479.6382.0575.4075.7075.7019,411
Apr 30, 202478.7583.1078.7579.0079.0028,478