Scatec ASA (66T)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.065 | -0.872483221477 | 7.45 | 7.62 | 7.35 | 862 | 7.42555813 | DE |
| 4 | -0.7 | -8.65800865801 | 8.085 | 8.095 | 7.22 | 1402 | 7.49022114 | DE |
| 12 | 1.135 | 18.16 | 6.25 | 8.18 | 6.24 | 1863 | 7.24040099 | DE |
| 26 | 1.425 | 23.9093959732 | 5.96 | 8.18 | 5.51 | 1771 | 6.70089999 | DE |
| 52 | 1.265 | 20.6699346405 | 6.12 | 8.18 | 4.3 | 2293 | 6.16275731 | DE |
| 156 | 1.265 | 20.6699346405 | 6.12 | 8.18 | 4.3 | 2293 | 6.16275731 | DE |
| 260 | 1.265 | 20.6699346405 | 6.12 | 8.18 | 4.3 | 2293 | 6.16275731 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721334360 | 7.39 | -0.02 | -0.27 | 7.35 | 7.39 | 7.35 | 1136 |
| 1721248020 | 7.41 | 0.01 | 0.14 | 7.365 | 7.42 | 7.365 | 167 |
| 1721161560 | 7.4 | -0.04 | -0.54 | 7.445 | 7.445 | 7.35 | 478 |
| 1721075160 | 7.44 | -0.11 | -1.46 | 7.57 | 7.62 | 7.44 | 2358 |
| 1720815960 | 7.55 | 0.09 | 1.14 | 7.45 | 7.55 | 7.45 | 170 |
| 1720729560 | 7.465 | 0.07 | 0.95 | 7.305 | 7.465 | 7.305 | 401 |
| 1720643160 | 7.395 | 0 | 0.00 | 7.395 | 7.395 | 7.395 | 0 |
| 1720556760 | 7.395 | 0.15 | 2.07 | 7.25 | 7.455 | 7.25 | 1401 |
| 1720470360 | 7.245 | -0.05 | -0.62 | 7.245 | 7.245 | 7.245 | 2 |
| 1720211220 | 7.29 | -0.06 | -0.75 | 7.5 | 7.595 | 7.29 | 4299 |
| 1720124820 | 7.345 | 0.06 | 0.82 | 7.495 | 7.495 | 7.32 | 690 |
| 1720038420 | 7.285 | 0.07 | 0.90 | 7.25 | 7.285 | 7.25 | 1070 |
| 1719952020 | 7.22 | -0.3 | -3.93 | 7.42 | 7.42 | 7.22 | 2881 |
| 1719865620 | 7.515 | -0.09 | -1.12 | 7.515 | 7.66 | 7.445 | 1180 |
| 1719606420 | 7.6 | 0.05 | 0.66 | 7.48 | 7.6 | 7.435 | 1285 |
| 1719520020 | 7.55 | -0.08 | -0.98 | 7.63 | 7.63 | 7.53 | 1443 |
| 1719433620 | 7.625 | -0.39 | -4.81 | 8.095 | 8.095 | 7.625 | 3766 |
| 1719347160 | 8.01 | 0.27 | 3.56 | 7.56 | 8.01 | 7.56 | 1835 |
| 1719260820 | 7.735 | -0.19 | -2.34 | 7.895 | 7.895 | 7.735 | 1228 |
| 1719001620 | 7.92 | -0.26 | -3.18 | 8.085 | 8.085 | 7.885 | 845 |
| 1718915160 | 8.18 | 0.4 | 5.07 | 7.8 | 8.18 | 7.8 | 4550 |
| 1718828820 | 7.785 | -0.06 | -0.70 | 7.785 | 7.87 | 7.745 | 3740 |
| 1718742360 | 7.84 | 0.32 | 4.26 | 7.705 | 7.84 | 7.605 | 1446 |
| 1718656020 | 7.52 | -0.12 | -1.57 | 7.63 | 7.87 | 7.51 | 2187 |
| 1718396820 | 7.64 | 0.25 | 3.38 | 7.425 | 7.76 | 7.36 | 1604 |
| 1718310420 | 7.39 | -0.15 | -1.99 | 7.39 | 7.39 | 7.39 | 200 |
| 1718224020 | 7.54 | 0.29 | 3.93 | 7.34 | 7.54 | 7.32 | 541 |
| 1718137620 | 7.255 | -0.08 | -1.02 | 7.365 | 7.365 | 7.21 | 655 |
| 1718051220 | 7.33 | 0 | 0.00 | 7.295 | 7.33 | 7.295 | 124 |
| 1717792020 | 7.33 | -0.22 | -2.91 | 7.505 | 7.55 | 7.33 | 1394 |
| 1717705620 | 7.55 | -0.02 | -0.20 | 7.675 | 7.7 | 7.55 | 210 |
| 1717619220 | 7.565 | 0.18 | 2.44 | 7.5 | 7.575 | 7.49 | 468 |
| 1717532820 | 7.385 | -0.15 | -1.93 | 7.48 | 7.5 | 7.385 | 561 |
| 1717446420 | 7.53 | -0.11 | -1.44 | 7.67 | 7.685 | 7.53 | 3961 |
| 1717187220 | 7.64 | 0.07 | 0.99 | 7.535 | 7.64 | 7.49 | 1193 |
| 1717100820 | 7.565 | 0.73 | 10.68 | 6.805 | 7.82 | 6.755 | 14893 |
| 1717014420 | 6.835 | -0.13 | -1.87 | 6.93 | 6.93 | 6.835 | 417 |
| 1716928020 | 6.965 | 0.08 | 1.16 | 6.875 | 7.06 | 6.875 | 3038 |
| 1716841560 | 6.885 | 0.18 | 2.61 | 6.69 | 6.885 | 6.69 | 720 |
| 1716582420 | 6.71 | -0.07 | -1.03 | 6.71 | 6.71 | 6.65 | 2120 |
| 1716496020 | 6.78 | 0.06 | 0.89 | 6.63 | 6.9 | 6.63 | 1063 |
| 1716409620 | 6.72 | 0.35 | 5.41 | 6.415 | 6.74 | 6.3 | 6787 |
| 1716323160 | 6.375 | -0.09 | -1.39 | 6.46 | 6.46 | 6.375 | 283 |
| 1716236760 | 6.465 | 0.02 | 0.39 | 6.46 | 6.465 | 6.46 | 225 |
| 1715977620 | 6.44 | -0.11 | -1.68 | 6.44 | 6.44 | 6.44 | 1200 |
| 1715891220 | 6.55 | -0.03 | -0.38 | 6.55 | 6.55 | 6.55 | 25 |
| 1715804820 | 6.575 | -0.12 | -1.79 | 6.6849999 | 6.6849999 | 6.575 | 22 |
| 1715718420 | 6.695 | -0.02 | -0.22 | 6.74 | 6.77 | 6.655 | 872 |
| 1715631960 | 6.71 | -0.09 | -1.32 | 6.765 | 6.765 | 6.71 | 220 |
| 1715372820 | 6.8 | -0.02 | -0.29 | 6.775 | 6.8 | 6.76 | 735 |
| 1715286420 | 6.82 | 0.02 | 0.29 | 6.77 | 6.82 | 6.765 | 201 |
| 1715200020 | 6.8 | 0.05 | 0.82 | 6.7 | 6.8 | 6.605 | 752 |
| 1715113620 | 6.745 | 0.17 | 2.51 | 6.58 | 6.815 | 6.58 | 7986 |
| 1715027220 | 6.58 | 0.01 | 0.15 | 6.5199999 | 6.605 | 6.49 | 2067 |
| 1714768020 | 6.57 | 0.2 | 3.06 | 6.4 | 6.57 | 6.4 | 1175 |
| 1714681560 | 6.375 | -0.44 | -6.46 | 6.65 | 6.65 | 6.375 | 166 |
| 1714508820 | 6.815 | 0.51 | 8.00 | 6.415 | 7.05 | 6.415 | 11753 |
| 1714422420 | 6.3099999 | 0.05 | 0.88 | 6.32 | 6.32 | 6.3099999 | 1628 |
| 1714163220 | 6.255 | 0.33 | 5.48 | 6.25 | 6.255 | 6.24 | 265 |
| 1714076820 | 5.93 | 0 | 0.00 | 5.93 | 5.93 | 5.93 | 0 |
| 1713990420 | 5.93 | 0.14 | 2.42 | 6.065 | 6.065 | 5.93 | 717 |
| 1713903960 | 5.79 | 0.04 | 0.70 | 5.79 | 5.79 | 5.79 | 4 |
| 1713817560 | 5.75 | 0.08 | 1.32 | 5.795 | 5.82 | 5.75 | 398 |
| 1713558420 | 5.675 | -0.35 | -5.81 | 5.87 | 5.87 | 5.635 | 416 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
