UK markets open in 3 hours 41 minutes

Scatec ASA (0R3I.IL)

IOB - IOB Delayed price. Currency in NOK
Add to watchlist
70.450.00 (0.00%)
At close: 05:51PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202471.4771.5169.5070.4570.4519,263
24 Apr 202471.4770.8069.8570.4570.4525,670
23 Apr 202468.0070.1567.3069.9369.9314,522
22 Apr 202467.3868.3566.9568.0068.0014,661
19 Apr 202470.3568.1566.7067.1367.1330,948
18 Apr 202470.6071.5069.6970.5070.509,833
17 Apr 202469.7871.4069.1070.6070.6020,012
16 Apr 202470.7070.5569.0570.2570.2559,863
15 Apr 202475.8875.1571.3172.6572.6574,750
12 Apr 202476.0077.8575.9077.0777.0720,248
11 Apr 202476.1076.6575.0076.0076.0034,144
10 Apr 202476.8079.1575.2575.1875.1860,049
09 Apr 202474.7079.3074.4578.9578.9539,363
08 Apr 202473.8276.0073.6076.0076.00143,061
05 Apr 202472.6075.0473.3473.5373.5328,618
04 Apr 202470.3573.1569.9472.3072.3031,402
03 Apr 202471.4371.2068.3068.4568.4521,296
02 Apr 202470.1072.3970.4071.7871.7876,839
28 Mar 202472.3072.3072.3072.3072.30-
27 Mar 202473.7872.6471.3072.3072.309,645
26 Mar 202472.3073.1571.8572.3072.3019,907
25 Mar 202472.7574.0572.2572.7572.756,827
22 Mar 202472.3073.8072.0573.3273.3220,655
21 Mar 202472.3074.1571.0572.5572.5557,329
20 Mar 202468.4071.1569.0070.5070.5017,524
19 Mar 202466.8068.8666.7568.7068.7021,701
18 Mar 202466.6567.5065.9566.5566.5524,202
15 Mar 202469.6869.8567.7067.7267.72225,097
14 Mar 202464.2570.4064.3569.1369.1364,401
13 Mar 202464.4564.5063.6564.4564.4533,792
12 Mar 202465.1866.0064.1564.2064.2031,000
11 Mar 202467.6868.7564.6464.7064.7027,064
08 Mar 202467.6369.5067.1068.6068.6050,148
07 Mar 202466.9569.1565.3567.6867.6881,711
06 Mar 202467.6869.3565.9067.5767.5760,670
05 Mar 202466.8568.0566.7067.7267.7254,785
04 Mar 202467.7268.5567.4567.6867.6848,746
01 Mar 202466.3068.4566.8067.1867.1842,848
29 Feb 202464.4066.1264.2066.1066.1028,223
28 Feb 202465.1364.8563.6564.1564.1551,786
27 Feb 202464.6066.2064.2565.5365.536,713
26 Feb 202466.8067.4064.5064.9064.9053,997
23 Feb 202468.7067.4566.4566.6566.6543,119
22 Feb 202470.3570.6069.3570.3570.3548,655
21 Feb 202472.3073.4569.6070.1070.1052,307
20 Feb 202472.4572.7570.5572.2572.2516,185
19 Feb 202471.7872.9572.0072.7072.705,980
16 Feb 202471.0373.9072.4473.1373.1333,135
15 Feb 202471.2872.2371.2572.2572.2516,191
14 Feb 202470.0070.6069.6070.0070.0016,397
13 Feb 202472.1072.2570.0470.1070.1045,197
12 Feb 202470.6572.5070.1571.6371.6316,931
09 Feb 202470.6571.3069.7570.6570.6513,131
08 Feb 202469.8871.5569.7070.7070.7038,036
07 Feb 202473.0371.9070.0070.9570.9573,253
06 Feb 202472.5573.3471.7073.5373.5355,011
05 Feb 202477.7276.8572.4072.8072.8097,235
02 Feb 202479.4780.5577.1477.0777.0763,453
01 Feb 202477.8278.8075.9178.1078.1019,098
31 Jan 202475.7878.5975.3877.6377.6314,237
30 Jan 202475.0375.6574.8575.0375.0323,644
29 Jan 202478.7079.0573.6474.0574.0539,432
26 Jan 202476.4577.8172.5576.4576.4544,160
25 Jan 202471.8272.4671.4071.8271.8244,903
24 Jan 202470.8072.7070.8072.8072.8039,035
23 Jan 202467.2270.5066.5070.1070.1088,003
22 Jan 202466.8567.5566.0566.8566.8548,182
19 Jan 202468.9068.5066.7467.0367.0343,829
18 Jan 202469.1369.3067.7069.0769.0753,565
17 Jan 202470.4071.7568.1968.3568.3538,943
16 Jan 202473.5373.8571.5072.4572.4531,529
15 Jan 202473.6574.8273.3573.4373.4310,924
12 Jan 202476.5076.6574.4075.3275.3232,350
11 Jan 202473.0377.4073.8576.5576.5559,671
10 Jan 202474.1074.4573.6074.1074.1019,129
09 Jan 202474.5575.0073.4574.4074.4023,893
08 Jan 202476.6574.9073.1073.3873.3839,462
05 Jan 202474.8074.8973.7074.8574.8546,053
04 Jan 202475.1876.9573.9075.1375.1352,418
03 Jan 202476.7578.8574.9575.5775.5768,552
02 Jan 202481.5781.8077.9578.0578.0542,408
29 Dec 202382.2082.5081.4582.2082.2034,258
28 Dec 202381.7283.0081.2081.6881.684,142
27 Dec 202379.6381.9078.5581.7281.7227,063
22 Dec 202380.0080.7579.2080.0080.00210,807
21 Dec 202376.8580.4577.5580.0080.0089,497
20 Dec 202380.2581.4077.5577.8277.8250,877
19 Dec 202379.1880.1078.2080.0580.0545,868
18 Dec 202379.4780.5578.6079.4779.4729,661
15 Dec 202379.8880.0578.8878.7578.75139,596
14 Dec 202374.7079.7576.7079.3279.3255,595
13 Dec 202372.5073.6571.9573.5773.5779,653
12 Dec 202372.9074.5073.0073.8273.8235,458
11 Dec 202377.0376.7574.7074.8074.8043,839
08 Dec 202377.4379.3077.5578.3578.3534,770
07 Dec 202377.4378.1076.5577.4377.4334,970
06 Dec 202377.0378.4076.8078.1578.1558,941
05 Dec 202373.6376.7074.1076.7076.7043,800
04 Dec 202372.3574.3570.8574.3574.3551,624
01 Dec 202371.5772.5070.5571.5371.5346,938
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...