Oslo - Delayed Quote NOK
Scatec ASA (SCATC.OL)
84.80
0.00
(0.00%)
At close: June 5 at 4:25:10 PM GMT+2
Currency in NOK Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 5, 2025 | 85.00 | 85.40 | 84.20 | 84.80 | 84.80 | 561,149 |
| Jun 4, 2025 | 85.00 | 86.25 | 84.50 | 84.80 | 84.80 | 289,772 |
| Jun 3, 2025 | 87.45 | 87.45 | 85.10 | 85.40 | 85.40 | 285,952 |
| Jun 2, 2025 | 87.05 | 88.10 | 86.50 | 86.85 | 86.85 | 473,260 |
| May 30, 2025 | 86.50 | 88.20 | 86.50 | 87.50 | 87.50 | 304,942 |
| May 28, 2025 | 87.80 | 88.50 | 86.35 | 86.50 | 86.50 | 139,525 |
| May 27, 2025 | 88.00 | 88.40 | 87.50 | 87.70 | 87.70 | 134,885 |
| May 26, 2025 | 87.20 | 87.90 | 86.65 | 87.75 | 87.75 | 135,983 |
| May 23, 2025 | 85.80 | 87.25 | 84.70 | 85.65 | 85.65 | 245,138 |
| May 22, 2025 | 86.80 | 86.80 | 84.90 | 85.90 | 85.90 | 206,905 |
| May 21, 2025 | 88.20 | 88.20 | 86.35 | 86.50 | 86.50 | 119,830 |
| May 20, 2025 | 86.60 | 88.20 | 86.60 | 87.80 | 87.80 | 499,209 |
| May 19, 2025 | 87.20 | 87.20 | 85.30 | 86.60 | 86.60 | 130,538 |
| May 16, 2025 | 87.60 | 88.10 | 87.10 | 87.45 | 87.45 | 116,344 |
| May 15, 2025 | 88.55 | 88.55 | 87.20 | 87.20 | 87.20 | 184,139 |
| May 14, 2025 | 88.10 | 89.20 | 87.60 | 88.20 | 88.20 | 529,005 |
| May 13, 2025 | 87.50 | 89.00 | 86.30 | 87.60 | 87.60 | 364,887 |
| May 12, 2025 | 86.20 | 87.45 | 85.30 | 87.00 | 87.00 | 586,336 |
| May 9, 2025 | 87.00 | 87.85 | 85.15 | 85.15 | 85.15 | 347,976 |
| May 8, 2025 | 85.55 | 89.15 | 85.00 | 85.90 | 85.90 | 603,311 |
| May 7, 2025 | 80.50 | 81.55 | 79.60 | 81.00 | 81.00 | 439,271 |
| May 6, 2025 | 80.10 | 81.35 | 79.85 | 80.50 | 80.50 | 234,720 |
| May 5, 2025 | 79.00 | 80.60 | 79.00 | 80.00 | 80.00 | 177,119 |
| May 2, 2025 | 79.05 | 79.70 | 78.65 | 79.70 | 79.70 | 156,812 |
| Apr 30, 2025 | 78.55 | 80.45 | 77.25 | 79.05 | 79.05 | 268,272 |
| Apr 29, 2025 | 80.40 | 80.40 | 79.60 | 79.75 | 79.75 | 149,021 |
| Apr 28, 2025 | 79.35 | 80.35 | 79.30 | 80.30 | 80.30 | 166,008 |
| Apr 25, 2025 | 78.70 | 79.15 | 77.90 | 78.90 | 78.90 | 128,119 |
| Apr 24, 2025 | 78.50 | 79.70 | 78.50 | 78.55 | 78.55 | 165,762 |
| Apr 23, 2025 | 80.30 | 80.30 | 77.60 | 78.60 | 78.60 | 204,295 |
| Apr 22, 2025 | 74.65 | 79.20 | 74.55 | 79.20 | 79.20 | 291,287 |
| Apr 16, 2025 | 75.40 | 75.70 | 74.90 | 75.05 | 75.05 | 104,879 |
| Apr 15, 2025 | 74.05 | 75.85 | 74.00 | 75.50 | 75.50 | 177,664 |
| Apr 14, 2025 | 73.25 | 74.50 | 72.25 | 74.15 | 74.15 | 188,731 |
| Apr 11, 2025 | 72.85 | 73.80 | 72.00 | 72.00 | 72.00 | 185,855 |
| Apr 10, 2025 | 74.60 | 74.75 | 72.25 | 72.25 | 72.25 | 338,832 |
| Apr 9, 2025 | 69.20 | 71.20 | 68.20 | 70.10 | 70.10 | 350,403 |
| Apr 8, 2025 | 72.00 | 73.20 | 70.55 | 72.55 | 72.55 | 283,140 |
| Apr 7, 2025 | 69.35 | 73.40 | 68.00 | 71.55 | 71.55 | 504,020 |
| Apr 4, 2025 | 78.00 | 78.35 | 73.20 | 73.30 | 73.30 | 460,206 |
| Apr 3, 2025 | 75.90 | 79.60 | 75.45 | 78.70 | 78.70 | 307,671 |
| Apr 2, 2025 | 77.30 | 78.50 | 76.55 | 76.80 | 76.80 | 223,025 |
| Apr 1, 2025 | 78.85 | 79.00 | 77.30 | 77.65 | 77.65 | 215,353 |
| Mar 31, 2025 | 79.30 | 79.95 | 78.45 | 79.00 | 79.00 | 208,994 |
| Mar 28, 2025 | 79.00 | 80.80 | 79.00 | 80.80 | 80.80 | 223,601 |
| Mar 27, 2025 | 79.95 | 80.15 | 79.00 | 79.60 | 79.60 | 90,231 |
| Mar 26, 2025 | 80.05 | 81.00 | 79.95 | 80.40 | 80.40 | 316,245 |
| Mar 25, 2025 | 79.65 | 79.95 | 78.50 | 79.50 | 79.50 | 123,371 |
| Mar 24, 2025 | 80.40 | 80.60 | 77.75 | 79.30 | 79.30 | 346,323 |
| Mar 21, 2025 | 83.00 | 83.15 | 79.85 | 80.00 | 80.00 | 786,223 |
| Mar 20, 2025 | 80.90 | 83.10 | 80.90 | 82.55 | 82.55 | 412,163 |
| Mar 19, 2025 | 80.40 | 81.15 | 80.10 | 80.90 | 80.90 | 139,016 |
| Mar 18, 2025 | 80.50 | 82.15 | 80.50 | 80.85 | 80.85 | 216,087 |
| Mar 17, 2025 | 79.35 | 80.25 | 79.25 | 80.05 | 80.05 | 185,883 |
| Mar 14, 2025 | 80.80 | 80.90 | 78.55 | 79.30 | 79.30 | 247,059 |
| Mar 13, 2025 | 77.10 | 80.15 | 77.10 | 79.30 | 79.30 | 338,137 |
| Mar 12, 2025 | 77.65 | 79.30 | 76.80 | 76.80 | 76.80 | 496,622 |
| Mar 11, 2025 | 74.80 | 77.15 | 74.80 | 76.15 | 76.15 | 218,353 |
| Mar 10, 2025 | 74.65 | 75.45 | 74.15 | 75.05 | 75.05 | 233,513 |
| Mar 7, 2025 | 73.50 | 75.10 | 73.05 | 74.85 | 74.85 | 197,160 |
| Mar 6, 2025 | 75.85 | 76.45 | 73.40 | 73.65 | 73.65 | 329,101 |
| Mar 5, 2025 | 75.80 | 76.65 | 74.85 | 75.70 | 75.70 | 324,918 |
| Mar 4, 2025 | 77.65 | 78.00 | 74.60 | 74.60 | 74.60 | 418,771 |
| Mar 3, 2025 | 81.50 | 82.00 | 78.75 | 78.80 | 78.80 | 337,737 |
| Feb 28, 2025 | 80.00 | 81.55 | 79.15 | 81.00 | 81.00 | 357,874 |
| Feb 27, 2025 | 81.10 | 82.00 | 79.25 | 80.35 | 80.35 | 299,734 |
| Feb 26, 2025 | 81.65 | 83.00 | 81.00 | 81.55 | 81.55 | 333,225 |
| Feb 25, 2025 | 80.00 | 82.25 | 80.00 | 81.10 | 81.10 | 302,241 |
| Feb 24, 2025 | 78.10 | 81.10 | 78.10 | 80.10 | 80.10 | 268,834 |
| Feb 21, 2025 | 77.25 | 78.70 | 77.25 | 78.00 | 78.00 | 252,623 |
| Feb 20, 2025 | 78.65 | 78.65 | 77.20 | 77.50 | 77.50 | 190,374 |
| Feb 19, 2025 | 77.00 | 79.25 | 76.70 | 78.40 | 78.40 | 320,390 |
| Feb 18, 2025 | 77.80 | 78.15 | 76.70 | 76.85 | 76.85 | 126,280 |
| Feb 17, 2025 | 77.95 | 78.00 | 77.20 | 77.60 | 77.60 | 123,435 |
| Feb 14, 2025 | 77.00 | 78.35 | 76.85 | 78.15 | 78.15 | 184,838 |
| Feb 13, 2025 | 76.90 | 77.70 | 76.55 | 77.00 | 77.00 | 265,929 |
| Feb 12, 2025 | 78.30 | 78.60 | 76.75 | 76.85 | 76.85 | 273,870 |
| Feb 11, 2025 | 77.95 | 78.70 | 77.60 | 78.00 | 78.00 | 143,320 |
| Feb 10, 2025 | 78.00 | 78.75 | 77.40 | 77.95 | 77.95 | 146,165 |
| Feb 7, 2025 | 79.15 | 79.35 | 77.55 | 77.95 | 77.95 | 198,828 |
| Feb 6, 2025 | 79.95 | 82.00 | 79.10 | 79.10 | 79.10 | 327,335 |
| Feb 5, 2025 | 76.70 | 80.05 | 75.70 | 79.85 | 79.85 | 791,612 |
| Feb 4, 2025 | 77.30 | 78.45 | 76.55 | 76.70 | 76.70 | 500,211 |
| Feb 3, 2025 | 76.65 | 77.30 | 76.15 | 77.30 | 77.30 | 706,236 |
| Jan 31, 2025 | 76.90 | 82.10 | 73.00 | 79.35 | 79.35 | 1,723,044 |
| Jan 30, 2025 | 78.65 | 80.45 | 78.50 | 80.35 | 80.35 | 380,391 |
| Jan 29, 2025 | 79.50 | 79.70 | 77.25 | 78.85 | 78.85 | 456,589 |
| Jan 28, 2025 | 77.40 | 79.50 | 77.25 | 77.90 | 77.90 | 435,910 |
| Jan 27, 2025 | 77.20 | 78.60 | 76.05 | 77.10 | 77.10 | 507,606 |
| Jan 24, 2025 | 75.75 | 77.20 | 75.55 | 75.55 | 75.55 | 482,273 |
| Jan 23, 2025 | 75.35 | 76.35 | 74.50 | 75.75 | 75.75 | 391,579 |
| Jan 22, 2025 | 76.60 | 77.40 | 75.20 | 75.50 | 75.50 | 525,266 |
| Jan 21, 2025 | 78.00 | 78.30 | 76.65 | 77.05 | 77.05 | 333,228 |
| Jan 20, 2025 | 78.50 | 79.10 | 77.65 | 78.80 | 78.80 | 184,607 |
| Jan 17, 2025 | 77.60 | 78.30 | 77.30 | 78.05 | 78.05 | 189,071 |
| Jan 16, 2025 | 79.80 | 79.95 | 77.35 | 77.35 | 77.35 | 223,637 |
| Jan 15, 2025 | 76.50 | 79.65 | 76.50 | 79.65 | 79.65 | 372,695 |
| Jan 14, 2025 | 75.30 | 77.05 | 75.10 | 76.50 | 76.50 | 214,810 |
| Jan 13, 2025 | 77.60 | 78.60 | 74.90 | 75.50 | 75.50 | 562,324 |
| Jan 10, 2025 | 79.50 | 80.05 | 77.75 | 78.20 | 78.20 | 246,515 |
| Jan 9, 2025 | 80.00 | 80.80 | 79.15 | 79.50 | 79.50 | 120,637 |
| Jan 8, 2025 | 81.20 | 81.55 | 79.05 | 79.90 | 79.90 | 257,385 |
| Jan 7, 2025 | 82.55 | 82.60 | 81.30 | 81.30 | 81.30 | 134,063 |
| Jan 6, 2025 | 83.70 | 83.90 | 82.35 | 82.70 | 82.70 | 145,368 |
| Jan 3, 2025 | 81.00 | 83.00 | 81.00 | 83.00 | 83.00 | 278,949 |
| Jan 2, 2025 | 79.60 | 81.75 | 79.30 | 81.00 | 81.00 | 228,474 |
| Dec 30, 2024 | 78.70 | 79.50 | 78.60 | 79.50 | 79.50 | 337,607 |
| Dec 27, 2024 | 79.20 | 80.50 | 78.50 | 79.15 | 79.15 | 126,115 |
| Dec 23, 2024 | 77.50 | 79.80 | 77.50 | 79.25 | 79.25 | 332,730 |
| Dec 20, 2024 | 78.15 | 78.15 | 76.85 | 77.85 | 77.85 | 419,179 |
| Dec 19, 2024 | 77.50 | 78.35 | 77.05 | 78.15 | 78.15 | 285,957 |
| Dec 18, 2024 | 77.00 | 79.10 | 77.00 | 78.85 | 78.85 | 156,493 |
| Dec 17, 2024 | 77.60 | 78.40 | 76.55 | 77.45 | 77.45 | 236,987 |
| Dec 16, 2024 | 78.65 | 78.70 | 77.30 | 77.95 | 77.95 | 251,965 |
| Dec 13, 2024 | 80.50 | 81.00 | 78.45 | 79.25 | 79.25 | 321,982 |
| Dec 12, 2024 | 80.65 | 82.00 | 80.60 | 81.25 | 81.25 | 173,826 |
| Dec 11, 2024 | 79.90 | 81.45 | 79.40 | 80.75 | 80.75 | 289,524 |
| Dec 10, 2024 | 80.80 | 81.00 | 79.80 | 80.70 | 80.70 | 162,078 |
| Dec 9, 2024 | 81.00 | 81.85 | 80.20 | 81.15 | 81.15 | 187,687 |
| Dec 6, 2024 | 80.00 | 81.60 | 79.90 | 80.30 | 80.30 | 140,045 |
| Dec 5, 2024 | 82.30 | 82.30 | 80.20 | 80.20 | 80.20 | 238,605 |
| Dec 4, 2024 | 80.50 | 82.95 | 80.30 | 82.30 | 82.30 | 381,814 |
| Dec 3, 2024 | 79.90 | 81.50 | 79.65 | 79.90 | 79.90 | 206,428 |
| Dec 2, 2024 | 80.20 | 80.20 | 78.80 | 79.80 | 79.80 | 129,385 |
| Nov 29, 2024 | 81.50 | 81.50 | 79.80 | 80.60 | 80.60 | 507,669 |
| Nov 28, 2024 | 80.60 | 81.50 | 79.50 | 81.00 | 81.00 | 297,536 |
| Nov 27, 2024 | 78.10 | 80.20 | 78.10 | 80.05 | 80.05 | 158,045 |
| Nov 26, 2024 | 79.65 | 79.70 | 75.00 | 78.85 | 78.85 | 335,023 |
| Nov 25, 2024 | 80.10 | 81.70 | 79.65 | 79.65 | 79.65 | 552,715 |
| Nov 22, 2024 | 77.90 | 80.25 | 77.90 | 79.85 | 79.85 | 283,664 |
| Nov 21, 2024 | 78.00 | 78.45 | 76.80 | 77.90 | 77.90 | 174,414 |
| Nov 20, 2024 | 78.40 | 78.90 | 77.55 | 78.10 | 78.10 | 458,309 |
| Nov 19, 2024 | 79.50 | 79.65 | 78.20 | 78.30 | 78.30 | 181,333 |
| Nov 18, 2024 | 80.60 | 80.95 | 79.00 | 79.05 | 79.05 | 210,232 |
| Nov 15, 2024 | 80.40 | 81.80 | 80.40 | 80.65 | 80.65 | 220,380 |
| Nov 14, 2024 | 78.70 | 80.00 | 78.40 | 80.00 | 80.00 | 186,146 |
| Nov 13, 2024 | 79.45 | 80.30 | 78.15 | 78.25 | 78.25 | 258,980 |
| Nov 12, 2024 | 79.20 | 80.35 | 78.90 | 80.30 | 80.30 | 158,607 |
| Nov 11, 2024 | 80.85 | 81.85 | 79.70 | 79.70 | 79.70 | 221,390 |
| Nov 8, 2024 | 80.90 | 82.85 | 80.00 | 80.15 | 80.15 | 366,929 |
| Nov 7, 2024 | 80.10 | 81.25 | 78.85 | 80.55 | 80.55 | 314,184 |
| Nov 6, 2024 | 80.30 | 82.35 | 77.15 | 80.50 | 80.50 | 1,019,585 |
| Nov 5, 2024 | 87.00 | 87.30 | 83.00 | 83.00 | 83.00 | 594,970 |
| Nov 4, 2024 | 84.00 | 87.60 | 80.75 | 86.60 | 86.60 | 689,794 |
| Nov 1, 2024 | 83.00 | 83.80 | 80.25 | 82.60 | 82.60 | 595,322 |
| Oct 31, 2024 | 80.10 | 80.90 | 79.20 | 79.60 | 79.60 | 386,815 |
| Oct 30, 2024 | 81.80 | 81.90 | 79.30 | 81.15 | 81.15 | 754,614 |
| Oct 29, 2024 | 82.60 | 83.75 | 81.70 | 81.95 | 81.95 | 139,056 |
| Oct 28, 2024 | 84.90 | 85.30 | 82.65 | 82.80 | 82.80 | 218,898 |
| Oct 25, 2024 | 83.90 | 84.95 | 83.30 | 84.95 | 84.95 | 227,990 |
| Oct 24, 2024 | 83.20 | 84.40 | 83.20 | 84.05 | 84.05 | 160,940 |
| Oct 23, 2024 | 82.00 | 85.00 | 82.00 | 83.70 | 83.70 | 224,750 |
| Oct 22, 2024 | 84.10 | 84.40 | 82.00 | 82.30 | 82.30 | 201,395 |
| Oct 21, 2024 | 81.35 | 85.00 | 81.35 | 84.10 | 84.10 | 389,495 |
| Oct 18, 2024 | 80.00 | 82.00 | 79.40 | 81.25 | 81.25 | 236,102 |
| Oct 17, 2024 | 79.45 | 80.60 | 79.40 | 79.45 | 79.45 | 125,933 |
| Oct 16, 2024 | 80.00 | 80.00 | 78.60 | 79.45 | 79.45 | 206,499 |
| Oct 15, 2024 | 80.00 | 80.40 | 78.75 | 80.10 | 80.10 | 224,004 |
| Oct 14, 2024 | 81.40 | 81.55 | 80.00 | 80.25 | 80.25 | 128,714 |
| Oct 11, 2024 | 82.75 | 82.75 | 80.90 | 81.60 | 81.60 | 75,909 |
| Oct 10, 2024 | 82.60 | 83.35 | 81.35 | 82.05 | 82.05 | 166,481 |
| Oct 9, 2024 | 81.50 | 83.90 | 81.50 | 82.80 | 82.80 | 174,285 |
| Oct 8, 2024 | 81.75 | 84.40 | 81.75 | 82.00 | 82.00 | 242,360 |
| Oct 7, 2024 | 81.00 | 83.50 | 80.45 | 82.60 | 82.60 | 239,155 |
| Oct 4, 2024 | 81.70 | 82.70 | 80.65 | 81.40 | 81.40 | 139,975 |
| Oct 3, 2024 | 80.30 | 81.20 | 79.00 | 80.70 | 80.70 | 141,822 |
| Oct 2, 2024 | 82.75 | 82.85 | 79.65 | 80.30 | 80.30 | 212,654 |
| Oct 1, 2024 | 83.00 | 83.10 | 81.80 | 82.75 | 82.75 | 269,641 |
| Sep 30, 2024 | 82.45 | 83.55 | 81.50 | 83.15 | 83.15 | 244,397 |
| Sep 27, 2024 | 80.90 | 83.85 | 80.85 | 82.70 | 82.70 | 204,770 |
| Sep 26, 2024 | 79.85 | 81.50 | 79.75 | 81.30 | 81.30 | 323,556 |
| Sep 25, 2024 | 79.35 | 81.55 | 79.35 | 80.10 | 80.10 | 92,579 |
| Sep 24, 2024 | 81.80 | 82.25 | 80.40 | 80.60 | 80.60 | 125,653 |
| Sep 23, 2024 | 79.05 | 81.75 | 78.65 | 81.60 | 81.60 | 650,702 |
| Sep 20, 2024 | 80.50 | 81.55 | 78.90 | 79.00 | 79.00 | 701,492 |
| Sep 19, 2024 | 81.65 | 83.15 | 81.30 | 81.30 | 81.30 | 157,888 |
| Sep 18, 2024 | 84.15 | 84.15 | 80.90 | 81.40 | 81.40 | 7,499,686 |
| Sep 17, 2024 | 84.25 | 84.80 | 83.75 | 84.80 | 84.80 | 92,656 |
| Sep 16, 2024 | 82.75 | 84.20 | 82.50 | 83.85 | 83.85 | 117,707 |
| Sep 13, 2024 | 81.00 | 84.70 | 81.00 | 83.20 | 83.20 | 198,426 |
| Sep 12, 2024 | 81.00 | 83.35 | 80.90 | 82.05 | 82.05 | 404,884 |
| Sep 11, 2024 | 78.40 | 81.50 | 78.40 | 80.35 | 80.35 | 237,009 |
| Sep 10, 2024 | 78.25 | 79.85 | 77.60 | 77.85 | 77.85 | 187,264 |
| Sep 9, 2024 | 77.00 | 78.55 | 76.85 | 78.25 | 78.25 | 147,265 |
| Sep 6, 2024 | 79.50 | 79.70 | 77.40 | 77.90 | 77.90 | 242,721 |
| Sep 5, 2024 | 76.50 | 80.70 | 76.50 | 79.65 | 79.65 | 242,512 |
| Sep 4, 2024 | 75.00 | 78.00 | 75.00 | 77.55 | 77.55 | 350,593 |
| Sep 3, 2024 | 78.65 | 80.70 | 76.20 | 76.40 | 76.40 | 217,457 |
| Sep 2, 2024 | 80.50 | 80.50 | 78.15 | 78.30 | 78.30 | 144,084 |
| Aug 30, 2024 | 78.50 | 81.00 | 77.80 | 81.00 | 81.00 | 737,484 |
| Aug 29, 2024 | 76.90 | 80.05 | 75.40 | 79.05 | 79.05 | 470,894 |
| Aug 28, 2024 | 78.50 | 80.50 | 78.45 | 78.45 | 78.45 | 307,001 |
| Aug 27, 2024 | 78.20 | 79.95 | 78.00 | 79.50 | 79.50 | 200,679 |
| Aug 26, 2024 | 77.45 | 79.20 | 77.20 | 77.95 | 77.95 | 427,382 |
| Aug 23, 2024 | 78.10 | 79.40 | 77.55 | 77.80 | 77.80 | 433,510 |
| Aug 22, 2024 | 81.35 | 82.60 | 78.10 | 78.10 | 78.10 | 374,690 |
| Aug 21, 2024 | 81.20 | 82.85 | 79.80 | 80.55 | 80.55 | 344,354 |
| Aug 20, 2024 | 82.50 | 82.90 | 79.40 | 82.70 | 82.70 | 455,105 |
| Aug 19, 2024 | 84.00 | 84.85 | 81.00 | 83.00 | 83.00 | 540,411 |
| Aug 16, 2024 | 85.90 | 86.75 | 81.85 | 85.00 | 85.00 | 1,414,134 |
| Aug 15, 2024 | 88.10 | 89.00 | 85.95 | 88.00 | 88.00 | 256,601 |
| Aug 14, 2024 | 84.00 | 88.00 | 84.00 | 87.95 | 87.95 | 261,376 |
| Aug 13, 2024 | 84.50 | 85.70 | 84.20 | 84.20 | 84.20 | 170,335 |
| Aug 12, 2024 | 85.85 | 85.85 | 83.70 | 84.60 | 84.60 | 204,879 |
| Aug 9, 2024 | 85.00 | 87.00 | 83.90 | 85.85 | 85.85 | 215,487 |
| Aug 8, 2024 | 87.50 | 88.10 | 82.95 | 85.20 | 85.20 | 287,316 |
| Aug 7, 2024 | 87.90 | 89.10 | 87.15 | 88.55 | 88.55 | 250,690 |
| Aug 6, 2024 | 83.50 | 87.50 | 83.50 | 87.50 | 87.50 | 370,338 |
| Aug 5, 2024 | 82.05 | 82.05 | 77.10 | 81.25 | 81.25 | 761,308 |
| Aug 2, 2024 | 89.00 | 89.00 | 85.05 | 86.85 | 86.85 | 237,066 |
| Aug 1, 2024 | 87.95 | 90.00 | 87.95 | 90.00 | 90.00 | 135,598 |
| Jul 31, 2024 | 89.15 | 89.30 | 87.30 | 88.10 | 88.10 | 179,650 |
| Jul 30, 2024 | 90.40 | 90.80 | 88.05 | 88.85 | 88.85 | 143,798 |
| Jul 29, 2024 | 90.20 | 90.20 | 88.50 | 89.15 | 89.15 | 123,708 |
| Jul 26, 2024 | 87.50 | 90.20 | 87.50 | 89.05 | 89.05 | 224,376 |
| Jul 25, 2024 | 86.50 | 88.90 | 85.55 | 87.45 | 87.45 | 145,819 |
| Jul 24, 2024 | 86.35 | 88.00 | 86.35 | 86.55 | 86.55 | 70,631 |
| Jul 23, 2024 | 86.30 | 87.40 | 85.00 | 86.55 | 86.55 | 157,452 |
| Jul 22, 2024 | 86.40 | 87.40 | 85.30 | 85.60 | 85.60 | 113,320 |
| Jul 19, 2024 | 86.00 | 86.90 | 85.45 | 86.40 | 86.40 | 82,398 |
| Jul 18, 2024 | 86.55 | 87.00 | 85.35 | 86.80 | 86.80 | 188,631 |
| Jul 17, 2024 | 86.65 | 87.40 | 85.25 | 86.05 | 86.05 | 88,581 |
| Jul 16, 2024 | 88.50 | 88.50 | 86.55 | 86.70 | 86.70 | 114,934 |
| Jul 15, 2024 | 87.90 | 89.80 | 87.50 | 87.75 | 87.75 | 144,441 |
| Jul 12, 2024 | 86.40 | 88.90 | 85.90 | 88.70 | 88.70 | 158,403 |
| Jul 11, 2024 | 84.80 | 87.50 | 84.80 | 86.45 | 86.45 | 149,355 |
| Jul 10, 2024 | 83.30 | 85.50 | 83.25 | 84.60 | 84.60 | 153,009 |
| Jul 9, 2024 | 83.70 | 85.85 | 82.90 | 83.30 | 83.30 | 124,035 |
| Jul 8, 2024 | 83.10 | 83.75 | 82.00 | 83.00 | 83.00 | 180,970 |
| Jul 5, 2024 | 83.70 | 87.95 | 83.00 | 83.00 | 83.00 | 380,451 |
| Jul 4, 2024 | 83.05 | 85.45 | 83.00 | 83.70 | 83.70 | 143,754 |
| Jul 3, 2024 | 82.85 | 83.45 | 81.10 | 82.95 | 82.95 | 254,384 |
| Jul 2, 2024 | 86.40 | 86.40 | 83.00 | 83.05 | 83.05 | 325,318 |
| Jul 1, 2024 | 86.65 | 87.90 | 83.85 | 85.90 | 85.90 | 313,725 |
| Jun 28, 2024 | 86.20 | 86.90 | 84.05 | 86.65 | 86.65 | 309,657 |
| Jun 27, 2024 | 89.00 | 89.00 | 85.10 | 86.40 | 86.40 | 230,575 |
| Jun 26, 2024 | 88.40 | 90.15 | 86.65 | 88.40 | 88.40 | 241,545 |
| Jun 25, 2024 | 88.00 | 88.45 | 85.25 | 88.45 | 88.45 | 375,750 |
| Jun 24, 2024 | 89.05 | 89.95 | 87.65 | 88.25 | 88.25 | 184,072 |
| Jun 21, 2024 | 90.85 | 91.00 | 88.70 | 89.20 | 89.20 | 385,428 |
| Jun 20, 2024 | 87.95 | 91.45 | 86.05 | 90.85 | 90.85 | 468,200 |
| Jun 19, 2024 | 89.10 | 89.60 | 87.50 | 88.90 | 88.90 | 217,455 |
| Jun 18, 2024 | 87.80 | 89.55 | 86.90 | 88.80 | 88.80 | 281,515 |
| Jun 17, 2024 | 88.40 | 90.30 | 85.40 | 87.30 | 87.30 | 327,344 |
| Jun 14, 2024 | 84.20 | 89.20 | 83.15 | 87.20 | 87.20 | 477,196 |
| Jun 13, 2024 | 85.50 | 85.80 | 84.20 | 84.90 | 84.90 | 214,903 |
| Jun 12, 2024 | 83.50 | 86.85 | 83.00 | 84.85 | 84.85 | 262,432 |
| Jun 11, 2024 | 84.05 | 85.30 | 82.20 | 83.40 | 83.40 | 116,452 |
| Jun 10, 2024 | 84.00 | 85.00 | 83.05 | 84.00 | 84.00 | 120,748 |
| Jun 7, 2024 | 86.25 | 87.10 | 84.15 | 85.05 | 85.05 | 171,027 |
| Jun 6, 2024 | 87.00 | 88.80 | 84.40 | 87.00 | 87.00 | 489,558 |
| Jun 5, 2024 | 85.85 | 87.25 | 84.15 | 86.75 | 86.75 | 269,665 |
Related Tickers
VLTSA.PA Voltalia SA
9.51
+0.11%
LYV.F Orrön Energy AB (publ)
0.4034
+4.29%
ECV.HM Encavis AG
17.50
-0.46%
OSUN.OL Ocean Sun AS
1.2050
-2.03%
BEP-PG.TO Brookfield Renewable Partners L.P.
25.15
-0.12%
BTE.AX Botala Energy Limited
0.0540
0.00%
54F.DU Audax Renovables SA
1.6780
-2.78%
OEWA.DE VERBUND AG
66.55
-1.63%
ECNR.TA Econergy Renewable Energy Ltd
3,047.00
-1.14%
AOR.SG Solaria Energia y Medio Ambiente SA
8.83
+0.02%