Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Frankfurt - Delayed Quote EUR

Scatec ASA (66T.F)

Compare
5.93
-0.87
(-12.72%)
As of 8:14:33 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 7, 20255.935.935.935.935.93180
Apr 4, 20256.806.806.806.806.80-
Apr 3, 20256.656.656.656.656.65-
Apr 2, 20256.886.886.886.886.88-
Apr 1, 20256.936.936.936.936.93-
Mar 31, 20256.966.966.966.966.96-
Mar 28, 20256.936.936.936.936.93-
Mar 27, 20256.977.096.977.097.09300
Mar 26, 20256.996.996.996.996.99-
Mar 25, 20256.916.956.916.956.9510
Mar 24, 20256.996.996.996.996.99-
Mar 21, 20257.177.177.177.177.17-
Mar 20, 20256.996.996.996.996.99-
Mar 19, 20256.976.976.976.976.97-
Mar 18, 20256.937.116.937.117.11100
Mar 17, 20256.736.956.736.956.9547
Mar 14, 20256.826.826.826.826.82-
Mar 13, 20256.596.596.596.596.59-
Mar 12, 20256.516.516.516.516.51-
Mar 11, 20256.386.386.386.386.38-
Mar 10, 20256.386.386.386.386.38-
Mar 7, 20256.196.196.196.196.19-
Mar 6, 20256.436.436.436.436.43-
Mar 5, 20256.406.406.406.406.40-
Mar 4, 20256.656.656.406.406.4070
Mar 3, 20256.876.876.876.876.87-
Feb 28, 20256.766.956.766.956.952
Feb 27, 20256.916.936.916.936.9370
Feb 26, 20256.946.946.946.946.94-
Feb 25, 20256.827.026.827.017.0110,000
Feb 24, 20256.696.696.696.696.69-
Feb 21, 20256.586.586.586.586.58-
Feb 20, 20256.736.736.736.736.73-
Feb 19, 20256.566.706.566.706.7010
Feb 18, 20256.646.666.646.666.6683
Feb 17, 20256.666.666.666.666.66-
Feb 14, 20256.566.566.566.566.56-
Feb 13, 20256.596.596.596.596.59-
Feb 12, 20256.686.686.646.646.64147
Feb 11, 20256.706.746.706.746.74270
Feb 10, 20256.666.666.666.666.6655
Feb 7, 20256.786.786.786.786.78-
Feb 6, 20256.846.846.846.846.84-
Feb 5, 20256.516.516.516.516.51-
Feb 4, 20256.536.536.536.536.53-
Feb 3, 20256.606.606.606.606.60-
Jan 31, 20256.746.866.516.866.86502
Jan 30, 20256.686.686.686.686.68-
Jan 29, 20256.616.686.616.686.68175
Jan 28, 20256.436.436.436.436.43-
Jan 27, 20256.416.416.416.416.4116
Jan 24, 20256.496.516.456.516.512,100
Jan 23, 20256.386.386.386.386.38-
Jan 22, 20256.496.496.496.496.49-
Jan 21, 20256.616.616.526.526.5210,000
Jan 20, 20256.596.596.596.596.59-
Jan 17, 20256.516.606.516.606.60100
Jan 16, 20256.736.746.736.746.7425
Jan 15, 20256.486.706.486.706.70170
Jan 14, 20256.366.366.366.366.36-
Jan 13, 20256.556.556.556.556.55-
Jan 10, 20256.726.726.726.726.72-
Jan 9, 20256.756.756.756.756.75-
Jan 8, 20256.886.886.886.886.88-
Jan 7, 20257.017.016.976.996.9967
Jan 6, 20257.067.117.067.117.1170
Jan 3, 20256.917.016.917.017.013,372
Jan 2, 20256.746.746.746.746.74-
Dec 30, 20246.636.706.636.706.70100
Dec 27, 20246.656.656.656.656.65-
Dec 23, 20246.576.716.576.716.71400
Dec 20, 20246.456.536.456.536.5348
Dec 19, 20246.516.576.516.576.57160
Dec 18, 20246.556.556.546.546.5475
Dec 17, 20246.466.466.466.466.46-
Dec 16, 20246.656.706.656.706.7053
Dec 13, 20246.836.836.836.836.8340
Dec 12, 20246.826.826.826.826.82-
Dec 11, 20246.746.746.746.746.74-
Dec 10, 20246.746.896.746.896.89150
Dec 9, 20246.696.936.696.936.93125
Dec 6, 20246.766.926.766.906.90402
Dec 5, 20246.966.966.966.966.96-
Dec 4, 20246.786.786.786.786.78-
Dec 3, 20246.766.956.766.956.951,010
Dec 2, 20246.756.756.756.756.75-
Nov 29, 20246.806.806.806.806.80-
Nov 28, 20246.756.756.756.756.75-
Nov 27, 20246.606.606.606.606.60-
Nov 26, 20246.716.766.716.766.76250
Nov 25, 20246.796.796.796.796.79-
Nov 22, 20246.646.896.646.896.89300
Nov 21, 20246.646.646.646.646.64-
Nov 20, 20246.696.696.696.696.69-
Nov 19, 20246.706.706.706.706.70-
Nov 18, 20246.806.806.806.806.80-
Nov 15, 20246.656.956.656.956.951,000
Nov 14, 20246.596.596.596.596.59-
Nov 13, 20246.576.576.576.576.57-
Nov 12, 20246.606.606.606.606.60-
Nov 11, 20246.726.726.726.726.72-
Nov 8, 20246.766.766.766.766.76-
Nov 7, 20246.686.786.686.786.7860
Nov 6, 20246.886.886.886.886.88-
Nov 5, 20247.137.187.137.147.1410,500
Nov 4, 20246.886.996.886.996.992,500
Nov 1, 20246.666.876.666.876.87150
Oct 31, 20246.666.666.666.666.66-
Oct 30, 20246.806.806.686.686.68180
Oct 29, 20246.866.866.866.866.86-
Oct 28, 20247.067.066.856.856.85520
Oct 25, 20246.966.966.966.966.96-
Oct 24, 20246.956.956.956.956.95-
Oct 23, 20246.866.866.866.866.86-
Oct 22, 20246.997.146.997.147.1450
Oct 21, 20246.746.746.746.746.74-
Oct 18, 20246.626.626.626.626.62-
Oct 17, 20246.596.596.596.596.59-
Oct 16, 20246.576.576.576.576.57-
Oct 15, 20246.746.746.746.746.74-
Oct 14, 20246.846.846.846.846.84-
Oct 11, 20246.886.886.886.886.88-
Oct 10, 20246.916.936.916.936.9310
Oct 9, 20246.896.896.896.896.89-
Oct 8, 20246.906.906.906.906.90-
Oct 7, 20246.896.896.896.896.89-
Oct 4, 20246.806.806.806.806.80-
Oct 3, 20246.746.746.746.746.74-
Oct 2, 20246.956.956.946.946.9430
Oct 1, 20246.936.936.936.936.93-
Sep 30, 20246.956.956.956.956.95-
Sep 27, 20246.807.076.807.077.07200
Sep 26, 20246.796.796.796.796.79-
Sep 25, 20246.806.806.806.806.80-
Sep 24, 20246.916.916.916.916.91-
Sep 23, 20246.666.666.666.666.66-
Sep 20, 20246.846.846.846.846.84-
Sep 19, 20246.886.886.886.886.88-
Sep 18, 20247.007.007.007.007.00-
Sep 17, 20247.017.017.017.017.01-
Sep 16, 20246.956.956.956.956.95-
Sep 13, 20246.837.076.837.077.07300
Sep 12, 20246.736.736.736.736.73-
Sep 11, 20246.436.436.436.436.43-
Sep 10, 20246.416.416.416.416.41-
Sep 9, 20246.476.476.476.476.47-
Sep 6, 20246.636.636.636.636.63-
Sep 5, 20246.496.836.496.836.83260
Sep 4, 20246.306.306.306.306.30-
Sep 3, 20246.556.556.556.556.55-
Sep 2, 20246.766.766.766.766.76-
Aug 30, 20246.706.706.706.706.70-
Aug 29, 20246.596.596.596.596.59-
Aug 28, 20246.676.676.676.676.67-
Aug 27, 20246.556.556.556.556.55-
Aug 26, 20246.516.516.516.516.51-
Aug 23, 20246.616.666.616.666.6610,020
Aug 22, 20246.776.776.776.776.77-
Aug 21, 20246.976.976.956.956.951,325
Aug 20, 20246.986.986.986.986.98-
Aug 19, 20247.037.037.037.037.03-
Aug 16, 20247.457.457.457.457.45-
Aug 15, 20247.327.627.327.627.622
Aug 14, 20247.097.347.097.347.34201
Aug 13, 20247.097.097.097.097.09-
Aug 12, 20247.137.137.137.137.13-
Aug 9, 20247.107.107.107.107.10-
Aug 8, 20247.347.347.347.347.34-
Aug 7, 20247.297.297.297.297.29-
Aug 6, 20246.726.726.726.726.72-
Aug 5, 20246.936.936.496.496.4995
Aug 2, 20247.287.287.267.267.26150
Aug 1, 20247.387.577.387.577.571
Jul 31, 20247.397.397.397.397.39-
Jul 30, 20247.397.397.397.397.39-
Jul 29, 20247.397.397.397.397.39400
Jul 26, 20247.207.207.207.207.20-
Jul 25, 20247.277.277.277.277.2710
Jul 24, 20247.117.117.117.117.11-
Jul 23, 20247.087.087.087.087.08-
Jul 22, 20247.167.167.167.167.16-
Jul 19, 20247.287.287.287.287.28-
Jul 18, 20247.247.247.247.247.24-
Jul 17, 20247.267.267.267.267.26-
Jul 16, 20247.327.327.327.327.32-
Jul 15, 20247.457.457.457.457.45-
Jul 12, 20247.337.477.337.477.4740
Jul 11, 20247.237.237.237.237.23-
Jul 10, 20247.167.287.167.287.2814
Jul 9, 20247.137.137.137.137.13-
Jul 8, 20247.157.157.157.157.15-
Jul 5, 20247.257.307.257.307.3075
Jul 4, 20247.197.197.197.197.19-
Jul 3, 20247.177.177.077.077.071,500
Jul 2, 20247.397.397.397.397.39-
Jul 1, 20247.597.597.597.597.59-
Jun 28, 20247.487.487.407.447.44165
Jun 27, 20247.577.577.577.577.57-
Jun 26, 20247.887.887.887.887.88-
Jun 25, 20247.667.887.667.887.88150
Jun 24, 20247.837.837.837.837.83-
Jun 21, 20247.977.977.977.977.97-
Jun 20, 20247.688.067.688.068.06915
Jun 19, 20247.687.817.687.817.814
Jun 18, 20247.567.947.567.947.9450
Jun 17, 20247.557.557.557.557.55-
Jun 14, 20247.317.437.317.437.4350
Jun 13, 20247.307.487.307.487.482
Jun 12, 20247.167.327.167.327.32100
Jun 11, 20247.237.237.237.237.23-
Jun 10, 20247.227.287.227.287.282
Jun 7, 20247.447.557.447.557.5550
Jun 6, 20247.447.597.447.577.572,350
Jun 5, 20247.307.507.307.507.501,325
Jun 4, 20247.437.437.437.437.43-
Jun 3, 20247.627.627.627.627.62-
May 31, 20247.477.557.477.557.55600
May 30, 20246.687.666.687.657.651,750
May 29, 20246.866.866.866.866.86-
May 28, 20246.777.106.776.856.852,100
May 27, 20246.596.866.596.866.8640
May 24, 20246.646.646.646.646.64-
May 23, 20246.666.666.666.666.66-
May 22, 20246.316.316.266.266.26200
May 21, 20246.396.396.306.306.30250
May 20, 20246.416.416.416.416.4170
May 17, 20246.366.576.346.346.34480
May 16, 20246.456.456.456.456.45-
May 15, 20246.616.656.616.656.6594
May 14, 20246.626.806.626.806.80117
May 13, 20246.676.676.676.676.67-
May 10, 20246.746.746.746.746.7480
May 9, 20246.686.686.686.686.68-
May 8, 20246.496.616.496.616.61250
May 7, 20246.486.746.486.746.74300
May 6, 20246.446.446.446.446.44-
May 3, 20246.286.286.286.286.28-
May 2, 20246.706.706.706.706.70-
Apr 30, 20246.226.226.226.226.22-
Apr 29, 20246.196.436.196.436.43350
Apr 26, 20245.975.975.975.975.97-
Apr 25, 20245.845.845.845.845.84-
Apr 24, 20245.936.035.936.036.0320
Apr 23, 20245.665.665.665.665.66-
Apr 22, 20245.845.845.845.845.846
Apr 19, 20245.905.905.905.905.9050
Apr 18, 20245.935.935.935.935.93-
Apr 17, 20245.905.915.905.915.9150
Apr 16, 20245.955.995.955.995.99300
Apr 15, 20246.526.526.526.526.52-
Apr 12, 20246.516.736.516.736.73100
Apr 11, 20246.386.386.386.386.38-
Apr 10, 20246.686.896.686.856.8568
Apr 9, 20246.396.396.396.396.39-
Apr 8, 20246.236.236.236.236.23-