UK markets closed

Scatec ASA (0R3I.L)

LSE - LSE Delayed price. Currency in NOK
Add to watchlist
99.64-1.66 (-1.64%)
At close: 06:45PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202471.4770.8069.8570.1370.1325,670
23 Apr 202468.0070.1567.3068.5768.5714,522
22 Apr 202467.3868.3566.9567.3467.3414,662
19 Apr 202470.3568.1566.7067.1567.1530,948
18 Apr 202470.6071.5069.6969.6969.699,833
17 Apr 202469.7871.4069.1070.6570.6520,013
16 Apr 202470.7070.5569.0570.0570.0559,864
15 Apr 202475.8875.1571.3173.2773.2774,750
12 Apr 202476.0077.8575.9076.5876.5820,249
11 Apr 202476.1076.6575.0076.0576.0534,144
10 Apr 202476.8079.1575.2578.7878.7860,049
09 Apr 202474.7079.3074.4578.6778.6739,364
08 Apr 202473.8276.0073.6074.1974.19143,062
05 Apr 202472.6075.0473.3473.3473.3428,618
04 Apr 202470.3573.1569.9472.3772.3731,403
03 Apr 202471.4371.2068.3069.5669.5621,296
02 Apr 202470.1072.3970.4072.1472.1476,839
28 Mar 2024------
27 Mar 202473.7872.6471.3072.1572.159,645
26 Mar 202472.3073.1571.8572.1072.1019,907
25 Mar 202472.7574.0572.2572.9972.996,828
22 Mar 202472.3073.8072.0573.6173.6120,655
21 Mar 202472.3074.1571.0572.1172.1157,329
20 Mar 202468.4071.1569.0070.9770.9717,525
19 Mar 202466.8068.8666.7568.6468.6421,701
18 Mar 202466.6567.5065.9566.6566.6524,203
15 Mar 202469.6869.8567.7068.0868.08217,116
14 Mar 202464.2570.4064.3566.3566.3564,402
13 Mar 202464.4564.5063.6564.2464.2433,792
12 Mar 202465.1866.0064.1564.4064.4010,937
11 Mar 202467.6868.7564.6465.4865.4827,064
08 Mar 202467.6369.5067.1068.3368.3311,285
07 Mar 202466.9569.1565.3565.8865.8881,711
06 Mar 202467.6869.3565.9068.2968.2960,671
05 Mar 202466.8568.0566.7067.8667.8654,785
04 Mar 202467.7268.5567.4568.0968.0948,747
01 Mar 202466.3068.4566.8067.4467.4442,849
29 Feb 202464.4066.1264.2064.7964.7928,223
28 Feb 202465.1364.8563.6564.2264.2251,786
27 Feb 202464.6066.2064.2564.8464.846,714
26 Feb 202466.8067.4064.5064.6964.6953,997
23 Feb 202468.7067.4566.4566.9466.9443,119
22 Feb 202470.3570.6069.3569.7969.7948,655
21 Feb 202472.3073.4569.6070.0470.0452,308
20 Feb 202472.4572.7570.5572.0872.0816,186
19 Feb 202471.7872.9572.0072.2572.255,980
16 Feb 202471.0373.9072.4472.4972.4933,135
15 Feb 202471.2872.2371.2572.1472.1416,192
14 Feb 202470.0070.6069.6070.4070.4016,398
13 Feb 202472.1072.2570.0470.1270.1245,198
12 Feb 202470.6572.5070.1571.9471.9416,931
09 Feb 202470.6571.3069.7570.5970.5913,132
08 Feb 202469.8871.5569.7070.6470.6438,036
07 Feb 202473.0371.9070.0070.7570.7572,472
06 Feb 202472.5573.3471.7072.5272.5255,012
05 Feb 202477.7276.8572.4072.5672.5697,236
02 Feb 202479.4780.5577.1577.1677.1629,396
01 Feb 202477.8278.8076.0078.8078.807,518
31 Jan 202475.7878.5975.3878.5978.5914,238
30 Jan 202475.0375.6574.8575.1875.1823,644
29 Jan 202478.7079.0573.6474.4574.4539,432
26 Jan 202476.4577.8172.5577.8177.8144,160
25 Jan 202471.8272.4671.4072.1272.1244,903
24 Jan 202470.8072.7070.8072.2172.2139,036
23 Jan 202467.2270.5066.5070.4670.4688,004
22 Jan 202466.8567.5566.0567.1467.1448,182
19 Jan 202468.9068.5066.7466.7466.7443,830
18 Jan 202469.1369.3067.7068.1068.1053,566
17 Jan 202470.4071.7568.1968.1968.1938,943
16 Jan 202473.5373.8571.5072.1472.1431,529
15 Jan 202474.6574.8273.3573.8673.8610,925
12 Jan 202476.5076.6574.4075.0675.0632,350
11 Jan 202473.0377.4073.8574.2474.2459,671
10 Jan 202474.1074.4573.6073.9173.9119,129
09 Jan 202474.5575.0073.4574.4474.4423,893
08 Jan 202476.6574.9073.1073.8673.8639,462
05 Jan 202474.8074.8973.7074.3774.3746,053
04 Jan 202475.1876.9573.9075.0175.0152,419
03 Jan 202476.7578.8574.9575.7675.7668,553
02 Jan 202481.5781.8077.9578.3578.3542,408
29 Dec 202382.2082.5081.4582.0182.0134,259
28 Dec 202381.7283.0081.2081.6281.624,142
27 Dec 202379.6381.9078.5581.6681.6626,980
22 Dec 202380.0080.7579.2079.9479.94210,807
21 Dec 202376.8580.4577.5578.8578.8589,497
20 Dec 202380.2581.4077.5577.5577.5550,878
19 Dec 202379.1880.1078.2079.7479.7445,868
18 Dec 202379.4780.5578.6079.0179.0129,661
15 Dec 202379.8880.0578.8879.0879.08139,597
14 Dec 202374.7079.7576.7079.1379.1355,596
13 Dec 202372.5073.6571.9573.0673.0651,637
12 Dec 202372.9074.5073.0073.6973.6935,458
11 Dec 202377.0376.7574.7075.9275.9243,840
08 Dec 202377.4379.3077.5578.0578.0534,770
07 Dec 202377.4378.1076.5577.3177.3134,970
06 Dec 202377.0378.4076.8077.8477.8458,941
05 Dec 202373.6376.7074.1076.1776.1743,801
04 Dec 202372.3574.3570.8573.9273.9251,624
01 Dec 202371.5772.5070.5571.3471.3446,938
30 Nov 202370.7572.6070.6071.8371.8340,093
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...