Skandia GreenPower AS (OSL:SKAND)
Norway
· Delayed Price · Currency is NOK 1.800
+0.025 (1.41%)
At close: Sep 26, 2025
Skandia GreenPower AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.79 | 1.86 | 1.78 | 1.80 | 1.80 | 1.41% | 59,870 |
| Sep 25, 2025 | 1.70 | 1.78 | 1.62 | 1.78 | 1.78 | 1.72% | 60,452 |
| Sep 24, 2025 | 1.67 | 1.75 | 1.67 | 1.75 | 1.75 | -1.13% | 42,909 |
| Sep 23, 2025 | 1.76 | 1.77 | 1.65 | 1.77 | 1.77 | 1.15% | 95,503 |
| Sep 22, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.29% | 42,620 |
| Sep 19, 2025 | 1.70 | 1.75 | 1.70 | 1.75 | 1.75 | 1.16% | 42,756 |
| Sep 18, 2025 | 1.70 | 1.73 | 1.70 | 1.73 | 1.73 | -1.70% | 33,437 |
| Sep 17, 2025 | 1.63 | 1.76 | 1.63 | 1.76 | 1.76 | 8.31% | 45,617 |
| Sep 16, 2025 | 1.76 | 1.77 | 1.63 | 1.63 | 1.63 | -2.40% | 71,230 |
| Sep 15, 2025 | 1.77 | 1.77 | 1.62 | 1.67 | 1.67 | -2.06% | 43,454 |
| Sep 12, 2025 | 1.66 | 1.75 | 1.63 | 1.70 | 1.70 | -4.23% | 77,913 |
| Sep 11, 2025 | 1.78 | 1.78 | 1.62 | 1.78 | 1.78 | 0.28% | 47,900 |
| Sep 10, 2025 | 1.79 | 1.79 | 1.71 | 1.77 | 1.77 | 7.27% | 50,627 |
| Sep 9, 2025 | 1.71 | 1.78 | 1.65 | 1.65 | 1.65 | -3.51% | 84,554 |
| Sep 8, 2025 | 1.61 | 1.80 | 1.61 | 1.71 | 1.71 | 6.21% | 48,587 |
| Sep 5, 2025 | 1.74 | 1.74 | 1.61 | 1.61 | 1.61 | -4.17% | 43,846 |
| Sep 4, 2025 | 1.79 | 1.79 | 1.68 | 1.68 | 1.68 | -2.04% | 24,951 |
| Sep 3, 2025 | 1.71 | 1.74 | 1.71 | 1.72 | 1.72 | -0.29% | 53,684 |
| Sep 2, 2025 | 1.85 | 1.85 | 1.72 | 1.72 | 1.72 | -3.10% | 159,751 |
| Sep 1, 2025 | 1.74 | 1.78 | 1.56 | 1.78 | 1.78 | 7.25% | 141,751 |
| Aug 29, 2025 | 1.62 | 1.73 | 1.57 | 1.66 | 1.66 | 2.16% | 144,628 |
| Aug 28, 2025 | 1.55 | 1.73 | 1.55 | 1.62 | 1.62 | -6.63% | 46,355 |
| Aug 27, 2025 | 1.76 | 1.76 | 1.70 | 1.74 | 1.74 | 6.44% | 6,457 |
| Aug 26, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.31% | 134,170 |
| Aug 25, 2025 | 1.63 | 1.72 | 1.63 | 1.63 | 1.63 | - | 145,172 |
| Aug 22, 2025 | 1.79 | 1.79 | 1.61 | 1.63 | 1.63 | -7.14% | 86,556 |
| Aug 21, 2025 | 1.61 | 1.75 | 1.59 | 1.75 | 1.75 | -0.28% | 23,696 |
| Aug 20, 2025 | 1.58 | 1.76 | 1.58 | 1.76 | 1.76 | 3.24% | 6,266 |
| Aug 19, 2025 | 1.59 | 1.78 | 1.59 | 1.70 | 1.70 | -4.23% | 1,928 |
| Aug 18, 2025 | 1.79 | 1.79 | 1.59 | 1.78 | 1.78 | 0.28% | 137,265 |
| Aug 15, 2025 | 1.79 | 1.79 | 1.63 | 1.77 | 1.77 | -0.56% | 51,069 |
| Aug 14, 2025 | 1.79 | 1.79 | 1.63 | 1.78 | 1.78 | 1.71% | 5,561 |
| Aug 13, 2025 | 1.79 | 1.79 | 1.75 | 1.75 | 1.75 | -2.23% | 759 |
| Aug 12, 2025 | 1.79 | 1.79 | 1.75 | 1.79 | 1.79 | - | 9,533 |
| Aug 11, 2025 | 1.78 | 1.79 | 1.63 | 1.79 | 1.79 | 2.58% | 20,503 |
| Aug 8, 2025 | 1.77 | 1.77 | 1.64 | 1.75 | 1.75 | 2.35% | 2,668 |
| Aug 7, 2025 | 1.69 | 1.76 | 1.69 | 1.71 | 1.71 | 0.59% | 16,026 |
| Aug 6, 2025 | 1.72 | 1.72 | 1.61 | 1.70 | 1.70 | -4.51% | 10,488 |
| Aug 5, 2025 | 1.69 | 1.79 | 1.69 | 1.78 | 1.78 | 8.90% | 6,827 |
| Aug 4, 2025 | 1.54 | 1.69 | 1.54 | 1.63 | 1.63 | 2.19% | 25,784 |
| Aug 1, 2025 | 1.79 | 1.79 | 1.60 | 1.60 | 1.60 | -0.62% | 17,289 |
| Jul 31, 2025 | 1.61 | 1.68 | 1.61 | 1.61 | 1.61 | -0.93% | 7,086 |
| Jul 30, 2025 | 1.89 | 1.89 | 1.60 | 1.62 | 1.62 | 1.57% | 17,748 |
| Jul 29, 2025 | 1.56 | 1.63 | 1.56 | 1.60 | 1.60 | -2.15% | 10,725 |
| Jul 28, 2025 | 1.66 | 1.69 | 1.60 | 1.63 | 1.63 | 0.62% | 22,294 |
| Jul 25, 2025 | 1.54 | 1.63 | 1.54 | 1.62 | 1.62 | -2.11% | 4,129 |
| Jul 24, 2025 | 1.67 | 1.67 | 1.60 | 1.66 | 1.66 | 1.22% | 18,337 |
| Jul 23, 2025 | 1.62 | 1.66 | 1.60 | 1.64 | 1.64 | -0.30% | 23,839 |
| Jul 22, 2025 | 1.60 | 1.72 | 1.60 | 1.64 | 1.64 | -11.35% | 3,095,491 |
| Jul 21, 2025 | 1.89 | 1.89 | 1.60 | 1.85 | 1.85 | 1.37% | 43,491 |