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 | 0.2 | 3.06513409962 | 6.525 | 6.9 | 6.335 | 3606 | 6.63570391 | DE |
| 4 | -0.225 | -3.23741007194 | 6.95 | 7.12 | 6.335 | 2353 | 6.65342845 | DE |
| 12 | -0.275 | -3.92857142857 | 7 | 7.12 | 6.335 | 2106 | 6.68618033 | DE |
| 26 | -0.805 | -10.6905710491 | 7.53 | 7.625 | 6.335 | 1775 | 6.79413915 | DE |
| 52 | 0.105 | 1.58610271903 | 6.62 | 8.18 | 5.51 | 1770 | 6.76943136 | DE |
| 156 | 0.605 | 9.88562091503 | 6.12 | 8.18 | 4.3 | 2090 | 6.36218362 | DE |
| 260 | 0.605 | 9.88562091503 | 6.12 | 8.18 | 4.3 | 2090 | 6.36218362 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738358820 | 6.775 | -0.05 | -0.66 | 6.815 | 6.9 | 6.585 | 2367 |
| 1738272420 | 6.82 | 0.12 | 1.72 | 6.78 | 6.82 | 6.735 | 1997 |
| 1738186020 | 6.705 | 0.04 | 0.68 | 6.67 | 6.705 | 6.635 | 4587 |
| 1738099620 | 6.66 | 0.14 | 2.07 | 6.42 | 6.675 | 6.42 | 3427 |
| 1738013220 | 6.525 | -0.03 | -0.38 | 6.335 | 6.555 | 6.335 | 3283 |
| 1737754020 | 6.55 | 0.07 | 1.08 | 6.525 | 6.555 | 6.48 | 4734 |
| 1737667620 | 6.48 | 0.08 | 1.25 | 6.37 | 6.5 | 6.37 | 1253 |
| 1737581220 | 6.4 | -0.16 | -2.44 | 6.44 | 6.44 | 6.4 | 93 |
| 1737494820 | 6.5599999 | -0.09 | -1.28 | 6.535 | 6.5599999 | 6.535 | 51 |
| 1737408420 | 6.6449999 | -0.01 | -0.15 | 6.605 | 6.65 | 6.595 | 152 |
| 1737149220 | 6.655 | 0.16 | 2.46 | 6.615 | 6.655 | 6.615 | 1750 |
| 1737062820 | 6.495 | -0.22 | -3.28 | 6.74 | 6.745 | 6.495 | 1901 |
| 1736976420 | 6.715 | 0.25 | 3.87 | 6.615 | 6.815 | 6.615 | 5872 |
| 1736890020 | 6.465 | 0.13 | 2.05 | 6.51 | 6.51 | 6.43 | 1280 |
| 1736803620 | 6.335 | -0.41 | -6.08 | 6.61 | 6.61 | 6.335 | 6881 |
| 1736544420 | 6.745 | -0.02 | -0.22 | 6.745 | 6.745 | 6.745 | 600 |
| 1736458020 | 6.76 | -0.04 | -0.52 | 6.805 | 6.81 | 6.76 | 646 |
| 1736371620 | 6.795 | -0.18 | -2.51 | 6.83 | 6.84 | 6.795 | 1680 |
| 1736285220 | 6.97 | -0.1 | -1.41 | 7.01 | 7.01 | 6.965 | 210 |
| 1736198820 | 7.07 | 0.04 | 0.64 | 7.1 | 7.12 | 7.07 | 664 |
| 1735939620 | 7.025 | 0.06 | 0.79 | 6.95 | 7.025 | 6.935 | 6004 |
| 1735853220 | 6.97 | 0.3 | 4.50 | 6.755 | 6.97 | 6.755 | 3341 |
| 1735594020 | 6.67 | 0.01 | 0.15 | 6.655 | 6.6849999 | 6.6449999 | 1770 |
| 1735334820 | 6.66 | -0.07 | -1.04 | 6.72 | 6.785 | 6.66 | 2119 |
| 1734989220 | 6.73 | 0.15 | 2.20 | 6.58 | 6.745 | 6.58 | 1265 |
| 1734730020 | 6.585 | 0.08 | 1.15 | 6.5 | 6.585 | 6.495 | 926 |
| 1734643620 | 6.51 | -0.06 | -0.91 | 6.575 | 6.605 | 6.51 | 2475 |
| 1734557220 | 6.57 | -0.01 | -0.15 | 6.695 | 6.705 | 6.57 | 3338 |
| 1734470820 | 6.58 | 0.08 | 1.23 | 6.515 | 6.635 | 6.515 | 3820 |
| 1734384420 | 6.5 | -0.27 | -3.99 | 6.755 | 6.755 | 6.5 | 15292 |
| 1734125220 | 6.77 | -0.23 | -3.29 | 6.92 | 6.92 | 6.77 | 182 |
| 1734038820 | 7 | 0.14 | 2.04 | 7 | 7 | 7 | 50 |
| 1733952420 | 6.86 | 0 | 0.07 | 6.86 | 6.86 | 6.86 | 100 |
| 1733866020 | 6.855 | -0.02 | -0.29 | 6.895 | 6.895 | 6.75 | 15315 |
| 1733779620 | 6.875 | 0.07 | 1.03 | 6.94 | 6.955 | 6.875 | 1862 |
| 1733520420 | 6.805 | -0.14 | -1.95 | 6.805 | 6.805 | 6.805 | 196 |
| 1733434020 | 6.94 | -0.13 | -1.77 | 6.975 | 6.975 | 6.94 | 1600 |
| 1733347620 | 7.065 | 0.19 | 2.76 | 7.025 | 7.1 | 7.025 | 838 |
| 1733261220 | 6.875 | 0.01 | 0.22 | 6.835 | 7 | 6.835 | 396 |
| 1733174820 | 6.86 | -0.06 | -0.87 | 6.9 | 6.9 | 6.785 | 900 |
| 1732915620 | 6.92 | 0 | 0.07 | 6.92 | 6.92 | 6.92 | 50 |
| 1732829220 | 6.915 | 0.19 | 2.75 | 6.915 | 6.915 | 6.915 | 84 |
| 1732742820 | 6.73 | 0.03 | 0.37 | 6.73 | 6.73 | 6.73 | 1000 |
| 1732656420 | 6.705 | -0.11 | -1.61 | 6.73 | 6.765 | 6.68 | 1326 |
| 1732570020 | 6.815 | -0.07 | -1.02 | 6.955 | 7.02 | 6.815 | 979 |
| 1732310820 | 6.885 | 0.19 | 2.76 | 6.905 | 6.905 | 6.88 | 650 |
| 1732224420 | 6.7 | -0.02 | -0.30 | 6.635 | 6.7 | 6.635 | 901 |
| 1732138020 | 6.72 | -0.03 | -0.44 | 6.72 | 6.72 | 6.72 | 20 |
| 1732051620 | 6.75 | 0 | 0.00 | 6.775 | 6.775 | 6.745 | 4500 |
| 1731965220 | 6.75 | -0.13 | -1.89 | 6.9 | 6.9 | 6.75 | 601 |
| 1731705960 | 6.88 | 0.09 | 1.40 | 6.865 | 6.915 | 6.865 | 293 |
| 1731619560 | 6.785 | 0.09 | 1.34 | 6.705 | 6.785 | 6.705 | 366 |
| 1731533160 | 6.695 | 0.02 | 0.22 | 6.695 | 6.695 | 6.6449999 | 422 |
| 1731446820 | 6.68 | -0.06 | -0.82 | 6.77 | 6.78 | 6.68 | 1074 |
| 1731360420 | 6.735 | -0.06 | -0.88 | 6.79 | 6.79 | 6.735 | 535 |
| 1731101220 | 6.795 | -0.07 | -0.95 | 7 | 7 | 6.77 | 173 |
| 1731014760 | 6.86 | 0.11 | 1.55 | 6.78 | 6.86 | 6.735 | 3093 |
| 1730928360 | 6.755 | -0.22 | -3.15 | 6.835 | 6.835 | 6.57 | 885 |
| 1730841960 | 6.975 | -0.25 | -3.39 | 7.18 | 7.29 | 6.97 | 4220 |
| 1730755560 | 7.22 | 0.29 | 4.18 | 7 | 7.26 | 6.825 | 461 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
