Scatec ASA Historical Data - 66T | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Scatec ASA (66T)
Scatec ASA (66T) Historical

Scatec ASA (66T)

6.55

0.015

( 0.23% )

Updated: 13:58:36

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.22	-3.24963072378	6.77	6.82	6.55	410	6.74522439	DE
4	0.525	8.71369294606	6.025	7.05	5.635	1632	6.67650397	DE
12	0.36	5.81583198708	6.19	7.05	5.51	1605	6.24778034	DE
26	0.9	15.9292035398	5.65	7.375	5.51	2015	6.32433692	DE
52	0.43	7.02614379085	6.12	7.375	4.3	2422	5.92753294	DE
156	0.43	7.02614379085	6.12	7.375	4.3	2422	5.92753294	DE
260	0.43	7.02614379085	6.12	7.375	4.3	2422	5.92753294	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
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
1713472020	6.025	-0.02	-0.25	6.025	6.025	6.025	2
1713385620	6.04	0.03	0.50	5.965	6.04	5.965	270
1713299220	6.01	-0.04	-0.58	6.005	6.01	6	600
1713212820	6.045	-0.59	-8.82	6.425	6.425	6.045	2621
1712953620	6.63	0.09	1.30	6.63	6.7	6.55	2480
1712867220	6.545	0.07	1.08	6.5	6.545	6.46	3745
1712780760	6.475	-0.27	-4.00	6.795	6.815	6.465	2495
1712694360	6.745	0.27	4.17	6.465	6.745	6.465	1679
1712607960	6.475	0.11	1.65	6.345	6.525	6.33	685
1712348820	6.37	0.14	2.17	6.23	6.37	6.23	685
1712262360	6.235	0.23	3.74	6.075	6.235	6.075	351
1712175960	6.01	-0.13	-2.04	5.92	6.01	5.92	1440
1712089560	6.135	-0.06	-0.97	6.09	6.165	6.09	6025
1711661160	6.195	0.03	0.41	6.195	6.195	6.195	1
1711574820	6.17	-0.07	-1.12	6.16	6.255	6.16	125
1711488360	6.24	-0.05	-0.79	6.22	6.24	6.22	800
1711401960	6.29	-0.08	-1.18	6.255	6.29	6.235	984
1711142760	6.365	0.12	1.92	6.3	6.365	6.29	795
1711056360	6.245	0.09	1.38	6.41	6.41	6.24	695
1710969960	6.16	0.36	6.21	6.1	6.16	6.075	2217
1710883560	5.8	0.04	0.78	5.8	5.8	5.8	50
1710797160	5.755	-0.13	-2.13	5.885	5.885	5.74	1585
1710537960	5.88	-0.16	-2.57	5.995	6.065	5.88	577
1710451620	6.035	0.42	7.38	5.59	6.1	5.59	2742
1710365160	5.62	0.01	0.27	5.58	5.62	5.58	442
1710278760	5.605	-0.06	-0.97	5.7	5.7	5.575	625
1710192420	5.66	-0.36	-5.90	5.94	5.94	5.66	2143
1709933160	6.015	0.03	0.59	5.955	6.12	5.955	1859
1709846760	5.98	0.03	0.50	5.825	6	5.82	438
1709760360	5.95	0.04	0.68	5.91	5.95	5.91	950
1709673960	5.91	-0.01	-0.08	5.8	5.91	5.8	1569
1709587560	5.915	0.01	0.17	5.945	6	5.915	508
1709328360	5.905	0.32	5.64	5.825	5.9349999	5.825	1036
1709241960	5.59	0	0.00	5.59	5.59	5.59	0
1709155560	5.59	-0.07	-1.15	5.655	5.675	5.585	750
1709069220	5.655	0.1	1.71	5.555	5.75	5.555	2820
1708982760	5.5599999	-0.28	-4.79	5.8	5.8	5.51	7647
1708723560	5.84	-0.26	-4.26	5.975	5.975	5.82	3474
1708637220	6.1	-0.09	-1.37	6.19	6.19	6.1	1900
1708550820	6.1849999	-0.22	-3.43	6.21	6.21	6.1849999	90
1708464420	6.405	0.06	0.87	6.345	6.405	6.33	5005
1708377960	6.35	-0.07	-1.01	6.36	6.415	6.34	2341
1708118760	6.415	0.04	0.63	6.545	6.545	6.415	2070

BNP Paribas Issuance

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions