Oslo - Delayed Quote • NOK
Reach Subsea ASA (REACH.OL)
As of 12:10 PM GMT+2. Market Open.
Currency in NOK Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 5.96 | 5.96 | 5.90 | 5.94 | 5.94 | 25,017 |
| Apr 25, 2024 | 5.98 | 5.98 | 5.88 | 5.88 | 5.88 | 60,171 |
| Apr 24, 2024 | 5.98 | 5.98 | 5.88 | 5.94 | 5.94 | 174,158 |
| Apr 23, 2024 | 6.00 | 6.00 | 5.88 | 5.90 | 5.90 | 134,522 |
| Apr 22, 2024 | 5.94 | 6.02 | 5.90 | 5.94 | 5.94 | 148,920 |
| Apr 19, 2024 | 5.86 | 6.02 | 5.86 | 5.94 | 5.94 | 162,545 |
| Apr 18, 2024 | 5.98 | 6.00 | 5.88 | 5.88 | 5.88 | 161,088 |
| Apr 17, 2024 | 5.96 | 5.98 | 5.90 | 5.96 | 5.96 | 71,869 |
| Apr 16, 2024 | 5.90 | 5.96 | 5.90 | 5.96 | 5.96 | 88,024 |
| Apr 15, 2024 | 6.00 | 6.00 | 5.92 | 5.96 | 5.96 | 89,559 |
| Apr 12, 2024 | 5.96 | 6.02 | 5.92 | 5.96 | 5.96 | 90,916 |
| Apr 11, 2024 | 5.98 | 5.98 | 5.86 | 5.88 | 5.88 | 159,770 |
| Apr 10, 2024 | 6.02 | 6.02 | 5.88 | 5.92 | 5.92 | 144,216 |
| Apr 9, 2024 | 6.02 | 6.08 | 5.90 | 6.02 | 6.02 | 327,270 |
| Apr 8, 2024 | 6.16 | 6.18 | 6.00 | 6.02 | 6.02 | 283,042 |
| Apr 5, 2024 | 6.16 | 6.22 | 6.06 | 6.18 | 6.18 | 464,249 |
| Apr 4, 2024 | 6.16 | 6.16 | 6.10 | 6.14 | 6.14 | 175,869 |
| Apr 3, 2024 | 6.16 | 6.18 | 6.06 | 6.14 | 6.14 | 219,492 |
| Apr 2, 2024 | 6.08 | 6.12 | 6.00 | 6.12 | 6.12 | 227,566 |
| Mar 27, 2024 | 5.94 | 6.04 | 5.94 | 6.02 | 6.02 | 214,690 |
| Mar 26, 2024 | 5.88 | 6.00 | 5.86 | 6.00 | 6.00 | 608,645 |
| Mar 25, 2024 | 5.70 | 5.86 | 5.62 | 5.86 | 5.86 | 330,057 |
| Mar 22, 2024 | 5.58 | 5.60 | 5.50 | 5.58 | 5.58 | 137,113 |
| Mar 21, 2024 | 5.50 | 5.56 | 5.40 | 5.56 | 5.56 | 208,959 |
| Mar 20, 2024 | 5.36 | 5.50 | 5.34 | 5.40 | 5.40 | 296,605 |
| Mar 19, 2024 | 5.40 | 5.44 | 5.34 | 5.36 | 5.36 | 107,149 |
| Mar 18, 2024 | 5.38 | 5.42 | 5.32 | 5.42 | 5.42 | 90,011 |
| Mar 15, 2024 | 5.32 | 5.40 | 5.26 | 5.38 | 5.38 | 99,713 |
| Mar 14, 2024 | 5.28 | 5.34 | 5.20 | 5.24 | 5.24 | 156,985 |
| Mar 13, 2024 | 5.36 | 5.40 | 5.20 | 5.20 | 5.20 | 390,631 |
| Mar 12, 2024 | 5.40 | 5.40 | 5.30 | 5.38 | 5.38 | 124,085 |
| Mar 11, 2024 | 5.38 | 5.42 | 5.30 | 5.38 | 5.38 | 128,790 |
| Mar 8, 2024 | 5.24 | 5.40 | 5.20 | 5.20 | 5.20 | 165,398 |
| Mar 7, 2024 | 5.26 | 5.28 | 5.12 | 5.28 | 5.28 | 189,812 |
| Mar 6, 2024 | 5.14 | 5.26 | 5.14 | 5.16 | 5.16 | 55,743 |
| Mar 5, 2024 | 5.30 | 5.30 | 5.06 | 5.14 | 5.14 | 455,916 |
| Mar 4, 2024 | 5.42 | 5.42 | 5.30 | 5.30 | 5.30 | 165,173 |
| Mar 1, 2024 | 5.44 | 5.44 | 5.32 | 5.36 | 5.36 | 147,550 |
| Feb 29, 2024 | 5.36 | 5.46 | 5.36 | 5.46 | 5.46 | 427,620 |
| Feb 28, 2024 | 5.56 | 5.56 | 5.36 | 5.36 | 5.36 | 161,660 |
| Feb 27, 2024 | 5.56 | 5.62 | 5.42 | 5.46 | 5.46 | 278,843 |
| Feb 26, 2024 | 5.42 | 5.58 | 5.42 | 5.56 | 5.56 | 264,763 |
| Feb 23, 2024 | 5.42 | 5.52 | 5.42 | 5.42 | 5.42 | 332,528 |
| Feb 22, 2024 | 5.34 | 5.50 | 5.34 | 5.50 | 5.50 | 472,477 |
| Feb 21, 2024 | 5.38 | 5.40 | 5.26 | 5.34 | 5.34 | 196,541 |
| Feb 20, 2024 | 5.48 | 5.48 | 5.24 | 5.40 | 5.40 | 493,571 |
| Feb 19, 2024 | 5.28 | 5.46 | 5.28 | 5.40 | 5.40 | 568,692 |
| Feb 16, 2024 | 5.16 | 5.38 | 5.10 | 5.24 | 5.24 | 1,073,321 |
| Feb 15, 2024 | 4.92 | 5.20 | 4.82 | 5.10 | 5.10 | 1,268,541 |
| Feb 14, 2024 | 4.89 | 5.00 | 4.86 | 4.92 | 4.92 | 1,463,259 |
| Feb 13, 2024 | 4.56 | 4.64 | 4.52 | 4.62 | 4.62 | 193,807 |
| Feb 12, 2024 | 4.45 | 4.62 | 4.45 | 4.56 | 4.56 | 302,498 |
| Feb 9, 2024 | 4.38 | 4.46 | 4.33 | 4.45 | 4.45 | 110,001 |
| Feb 8, 2024 | 4.39 | 4.39 | 4.29 | 4.37 | 4.37 | 47,100 |
| Feb 7, 2024 | 4.31 | 4.39 | 4.31 | 4.39 | 4.39 | 56,281 |
| Feb 6, 2024 | 4.46 | 4.46 | 4.30 | 4.39 | 4.39 | 340,865 |
| Feb 5, 2024 | 4.35 | 4.48 | 4.33 | 4.34 | 4.34 | 123,469 |
| Feb 2, 2024 | 4.40 | 4.40 | 4.33 | 4.35 | 4.35 | 88,161 |
| Feb 1, 2024 | 4.42 | 4.42 | 4.35 | 4.38 | 4.38 | 206,354 |
| Jan 31, 2024 | 4.45 | 4.45 | 4.36 | 4.40 | 4.40 | 143,932 |
| Jan 30, 2024 | 4.44 | 4.44 | 4.37 | 4.42 | 4.42 | 38,633 |
| Jan 29, 2024 | 4.35 | 4.44 | 4.35 | 4.44 | 4.44 | 61,268 |
| Jan 26, 2024 | 4.40 | 4.43 | 4.37 | 4.41 | 4.41 | 111,353 |
| Jan 25, 2024 | 4.37 | 4.45 | 4.37 | 4.40 | 4.40 | 133,622 |
| Jan 24, 2024 | 4.54 | 4.54 | 4.30 | 4.41 | 4.41 | 705,865 |
| Jan 23, 2024 | 4.58 | 4.58 | 4.40 | 4.49 | 4.49 | 193,297 |
| Jan 22, 2024 | 4.55 | 4.68 | 4.50 | 4.50 | 4.50 | 231,619 |
| Jan 19, 2024 | 4.34 | 4.60 | 4.34 | 4.51 | 4.51 | 737,654 |
| Jan 18, 2024 | 4.35 | 4.42 | 4.35 | 4.39 | 4.39 | 76,308 |
| Jan 17, 2024 | 4.46 | 4.46 | 4.37 | 4.40 | 4.40 | 65,624 |
| Jan 16, 2024 | 4.38 | 4.46 | 4.38 | 4.39 | 4.39 | 228,306 |
| Jan 15, 2024 | 4.42 | 4.42 | 4.38 | 4.38 | 4.38 | 131,077 |
| Jan 12, 2024 | 4.28 | 4.45 | 4.28 | 4.45 | 4.45 | 177,512 |
| Jan 11, 2024 | 4.43 | 4.43 | 4.34 | 4.34 | 4.34 | 193,471 |
| Jan 10, 2024 | 4.40 | 4.43 | 4.40 | 4.43 | 4.43 | 48,971 |
| Jan 9, 2024 | 4.40 | 4.46 | 4.36 | 4.41 | 4.41 | 114,680 |
| Jan 8, 2024 | 4.40 | 4.45 | 4.33 | 4.44 | 4.44 | 176,812 |
| Jan 5, 2024 | 4.54 | 4.54 | 4.40 | 4.42 | 4.42 | 83,423 |
| Jan 4, 2024 | 4.40 | 4.46 | 4.35 | 4.44 | 4.44 | 134,793 |
| Jan 3, 2024 | 4.50 | 4.50 | 4.34 | 4.40 | 4.40 | 172,695 |
| Jan 2, 2024 | 4.36 | 4.54 | 4.36 | 4.46 | 4.46 | 336,060 |
| Dec 29, 2023 | 4.36 | 4.53 | 4.36 | 4.50 | 4.50 | 160,053 |
| Dec 28, 2023 | 4.50 | 4.50 | 4.40 | 4.47 | 4.47 | 126,047 |
| Dec 27, 2023 | 4.36 | 4.44 | 4.26 | 4.40 | 4.40 | 170,826 |
| Dec 22, 2023 | 4.35 | 4.49 | 4.33 | 4.36 | 4.36 | 186,310 |
| Dec 21, 2023 | 4.36 | 4.56 | 4.30 | 4.32 | 4.32 | 290,611 |
| Dec 20, 2023 | 4.37 | 4.38 | 4.30 | 4.33 | 4.33 | 198,187 |
| Dec 19, 2023 | 4.33 | 4.33 | 4.24 | 4.31 | 4.31 | 57,287 |
| Dec 18, 2023 | 4.36 | 4.36 | 4.25 | 4.34 | 4.34 | 83,240 |
| Dec 15, 2023 | 4.30 | 4.37 | 4.26 | 4.29 | 4.29 | 194,138 |
| Dec 14, 2023 | 4.30 | 4.30 | 4.20 | 4.24 | 4.24 | 404,002 |
| Dec 13, 2023 | 4.22 | 4.24 | 4.16 | 4.20 | 4.20 | 197,479 |
| Dec 12, 2023 | 4.13 | 4.34 | 4.13 | 4.17 | 4.17 | 603,456 |
| Dec 11, 2023 | 4.09 | 4.21 | 4.09 | 4.14 | 4.14 | 95,082 |
| Dec 8, 2023 | 4.03 | 4.24 | 4.03 | 4.17 | 4.17 | 308,852 |
| Dec 7, 2023 | 4.24 | 4.24 | 4.09 | 4.10 | 4.10 | 199,947 |
| Dec 6, 2023 | 4.19 | 4.26 | 4.11 | 4.20 | 4.20 | 182,943 |
| Dec 5, 2023 | 4.16 | 4.23 | 4.14 | 4.20 | 4.20 | 114,905 |
| Dec 4, 2023 | 4.26 | 4.26 | 4.11 | 4.16 | 4.16 | 126,846 |
| Dec 1, 2023 | 4.20 | 4.20 | 4.11 | 4.20 | 4.20 | 163,285 |
| Nov 30, 2023 | 4.22 | 4.31 | 4.16 | 4.23 | 4.23 | 272,513 |
| Nov 29, 2023 | 4.22 | 4.29 | 4.22 | 4.28 | 4.28 | 108,050 |
| Nov 28, 2023 | 4.34 | 4.34 | 4.25 | 4.26 | 4.26 | 65,677 |
| Nov 27, 2023 | 4.30 | 4.30 | 4.22 | 4.30 | 4.30 | 192,523 |
| Nov 24, 2023 | 4.22 | 4.33 | 4.18 | 4.28 | 4.28 | 602,346 |
| Nov 23, 2023 | 4.28 | 4.40 | 4.16 | 4.22 | 4.22 | 503,204 |
| Nov 22, 2023 | 4.34 | 4.41 | 4.20 | 4.28 | 4.28 | 328,648 |
| Nov 21, 2023 | 4.42 | 4.42 | 4.28 | 4.34 | 4.34 | 185,320 |
| Nov 20, 2023 | 4.40 | 4.41 | 4.32 | 4.38 | 4.38 | 127,728 |
| Nov 17, 2023 | 4.48 | 4.50 | 4.36 | 4.40 | 4.40 | 289,777 |
| Nov 16, 2023 | 4.52 | 4.52 | 4.39 | 4.43 | 4.43 | 246,210 |
| Nov 15, 2023 | 4.56 | 4.56 | 4.32 | 4.42 | 4.42 | 317,027 |
| Nov 14, 2023 | 4.60 | 4.60 | 4.46 | 4.52 | 4.52 | 98,925 |
| Nov 13, 2023 | 4.63 | 4.63 | 4.43 | 4.46 | 4.46 | 179,694 |
| Nov 10, 2023 | 4.68 | 4.68 | 4.42 | 4.63 | 4.63 | 301,260 |
| Nov 9, 2023 | 4.57 | 4.69 | 4.52 | 4.53 | 4.53 | 353,911 |
| Nov 8, 2023 | 4.70 | 4.75 | 4.50 | 4.70 | 4.70 | 402,788 |
| Nov 7, 2023 | 4.96 | 4.96 | 4.72 | 4.75 | 4.75 | 679,218 |
| Nov 6, 2023 | 4.55 | 4.87 | 4.55 | 4.84 | 4.84 | 744,063 |
| Nov 3, 2023 | 4.47 | 4.54 | 4.45 | 4.50 | 4.50 | 185,095 |
| Nov 2, 2023 | 4.47 | 4.50 | 4.36 | 4.46 | 4.46 | 255,571 |
| Nov 1, 2023 | 4.34 | 4.44 | 4.33 | 4.43 | 4.43 | 71,420 |
| Oct 31, 2023 | 4.36 | 4.45 | 4.33 | 4.33 | 4.33 | 322,184 |
| Oct 30, 2023 | 4.45 | 4.48 | 4.38 | 4.43 | 4.43 | 138,494 |
| Oct 27, 2023 | 4.47 | 4.47 | 4.41 | 4.45 | 4.45 | 117,026 |
| Oct 26, 2023 | 4.36 | 4.49 | 4.36 | 4.40 | 4.40 | 54,811 |
| Oct 25, 2023 | 4.46 | 4.50 | 4.37 | 4.40 | 4.40 | 398,732 |
| Oct 24, 2023 | 4.36 | 4.46 | 4.36 | 4.42 | 4.42 | 132,514 |
| Oct 23, 2023 | 4.44 | 4.50 | 4.34 | 4.36 | 4.36 | 124,170 |
| Oct 20, 2023 | 4.55 | 4.57 | 4.35 | 4.50 | 4.50 | 386,158 |
| Oct 19, 2023 | 4.50 | 4.54 | 4.48 | 4.54 | 4.54 | 116,812 |
| Oct 18, 2023 | 4.59 | 4.59 | 4.50 | 4.55 | 4.55 | 29,286 |
| Oct 17, 2023 | 4.58 | 4.58 | 4.48 | 4.56 | 4.56 | 116,245 |
| Oct 16, 2023 | 4.58 | 4.60 | 4.46 | 4.55 | 4.55 | 257,464 |
| Oct 13, 2023 | 4.46 | 4.56 | 4.40 | 4.56 | 4.56 | 201,972 |
| Oct 12, 2023 | 4.44 | 4.49 | 4.41 | 4.46 | 4.46 | 246,824 |
| Oct 11, 2023 | 4.32 | 4.47 | 4.32 | 4.46 | 4.46 | 106,724 |
| Oct 10, 2023 | 4.42 | 4.47 | 4.27 | 4.47 | 4.47 | 296,205 |
| Oct 9, 2023 | 4.32 | 4.41 | 4.32 | 4.41 | 4.41 | 312,389 |
| Oct 6, 2023 | 4.50 | 4.50 | 4.35 | 4.37 | 4.37 | 502,258 |
| Oct 5, 2023 | 4.45 | 4.49 | 4.41 | 4.49 | 4.49 | 193,357 |
| Oct 4, 2023 | 4.51 | 4.55 | 4.31 | 4.40 | 4.40 | 265,145 |
| Oct 3, 2023 | 4.64 | 4.64 | 4.48 | 4.60 | 4.60 | 206,872 |
| Oct 2, 2023 | 4.62 | 4.65 | 4.60 | 4.64 | 4.64 | 68,935 |
| Sep 29, 2023 | 4.66 | 4.66 | 4.59 | 4.62 | 4.62 | 247,718 |
| Sep 28, 2023 | 4.64 | 4.65 | 4.54 | 4.65 | 4.65 | 165,511 |
| Sep 27, 2023 | 4.63 | 4.65 | 4.55 | 4.56 | 4.56 | 71,655 |
| Sep 26, 2023 | 4.49 | 4.64 | 4.49 | 4.60 | 4.60 | 366,633 |
| Sep 25, 2023 | 4.53 | 4.57 | 4.46 | 4.57 | 4.57 | 258,549 |
| Sep 22, 2023 | 4.50 | 4.55 | 4.49 | 4.51 | 4.51 | 135,551 |
| Sep 21, 2023 | 4.66 | 4.66 | 4.50 | 4.54 | 4.54 | 380,632 |
| Sep 20, 2023 | 4.40 | 4.65 | 4.40 | 4.63 | 4.63 | 503,155 |
| Sep 19, 2023 | 4.43 | 4.48 | 4.40 | 4.47 | 4.47 | 145,504 |
| Sep 18, 2023 | 4.44 | 4.52 | 4.40 | 4.45 | 4.45 | 199,600 |
| Sep 15, 2023 | 4.56 | 4.56 | 4.47 | 4.47 | 4.47 | 223,076 |
| Sep 14, 2023 | 4.56 | 4.56 | 4.31 | 4.55 | 4.55 | 323,089 |
| Sep 13, 2023 | 4.58 | 4.58 | 4.48 | 4.56 | 4.56 | 290,921 |
| Sep 12, 2023 | 4.58 | 4.62 | 4.45 | 4.49 | 4.49 | 403,125 |
| Sep 11, 2023 | 4.50 | 4.53 | 4.49 | 4.50 | 4.50 | 187,417 |
| Sep 8, 2023 | 4.48 | 4.54 | 4.40 | 4.50 | 4.50 | 235,424 |
| Sep 7, 2023 | 4.52 | 4.56 | 4.45 | 4.52 | 4.52 | 170,396 |
| Sep 6, 2023 | 4.55 | 4.68 | 4.52 | 4.59 | 4.59 | 323,214 |
| Sep 5, 2023 | 4.55 | 4.73 | 4.55 | 4.66 | 4.66 | 114,610 |
| Sep 4, 2023 | 4.70 | 4.75 | 4.51 | 4.69 | 4.69 | 419,150 |
| Sep 1, 2023 | 4.53 | 4.69 | 4.53 | 4.65 | 4.65 | 622,452 |
| Aug 31, 2023 | 4.48 | 4.55 | 4.46 | 4.53 | 4.53 | 156,978 |
| Aug 30, 2023 | 4.32 | 4.60 | 4.32 | 4.49 | 4.49 | 519,571 |
| Aug 29, 2023 | 4.46 | 4.46 | 4.33 | 4.36 | 4.36 | 244,983 |
| Aug 28, 2023 | 4.48 | 4.51 | 4.37 | 4.42 | 4.42 | 545,700 |
| Aug 25, 2023 | 4.60 | 4.60 | 4.36 | 4.36 | 4.36 | 592,543 |
| Aug 24, 2023 | 4.40 | 4.60 | 4.40 | 4.48 | 4.48 | 976,026 |
| Aug 23, 2023 | 4.20 | 4.48 | 4.20 | 4.32 | 4.32 | 2,171,586 |
| Aug 22, 2023 | 3.94 | 3.99 | 3.91 | 3.99 | 3.99 | 193,475 |
| Aug 21, 2023 | 3.96 | 4.06 | 3.93 | 3.94 | 3.94 | 184,399 |
| Aug 18, 2023 | 4.00 | 4.09 | 3.96 | 3.96 | 3.96 | 293,511 |
| Aug 17, 2023 | 4.00 | 4.05 | 3.95 | 3.99 | 3.99 | 43,865 |
| Aug 16, 2023 | 4.10 | 4.10 | 3.95 | 3.95 | 3.95 | 54,277 |
| Aug 15, 2023 | 3.93 | 4.00 | 3.93 | 3.95 | 3.95 | 45,893 |
| Aug 14, 2023 | 4.08 | 4.10 | 3.94 | 3.95 | 3.95 | 280,160 |
| Aug 11, 2023 | 4.05 | 4.05 | 3.90 | 4.01 | 4.01 | 356,280 |
| Aug 10, 2023 | 3.99 | 4.05 | 3.90 | 4.05 | 4.05 | 83,512 |
| Aug 9, 2023 | 4.08 | 4.08 | 3.81 | 3.89 | 3.89 | 346,446 |
| Aug 8, 2023 | 4.07 | 4.07 | 3.87 | 3.87 | 3.87 | 201,637 |
| Aug 7, 2023 | 3.99 | 4.03 | 3.87 | 3.87 | 3.87 | 174,003 |
| Aug 4, 2023 | 4.00 | 4.00 | 3.95 | 3.99 | 3.99 | 50,575 |
| Aug 3, 2023 | 4.10 | 4.10 | 3.89 | 3.98 | 3.98 | 102,951 |
| Aug 2, 2023 | 4.10 | 4.10 | 3.91 | 3.99 | 3.99 | 201,328 |
| Aug 1, 2023 | 4.02 | 4.08 | 3.99 | 4.07 | 4.07 | 435,921 |
| Jul 31, 2023 | 4.04 | 4.07 | 3.93 | 4.07 | 4.07 | 264,262 |
| Jul 28, 2023 | 3.99 | 4.02 | 3.88 | 4.02 | 4.02 | 177,423 |
| Jul 27, 2023 | 3.78 | 3.96 | 3.76 | 3.95 | 3.95 | 335,042 |
| Jul 26, 2023 | 3.80 | 3.81 | 3.73 | 3.78 | 3.78 | 425,600 |
| Jul 25, 2023 | 3.71 | 3.81 | 3.71 | 3.75 | 3.75 | 226,697 |
| Jul 24, 2023 | 3.73 | 3.73 | 3.65 | 3.71 | 3.71 | 195,146 |
| Jul 21, 2023 | 3.74 | 3.74 | 3.67 | 3.73 | 3.73 | 176,367 |
| Jul 20, 2023 | 3.64 | 3.71 | 3.61 | 3.71 | 3.71 | 285,843 |
| Jul 19, 2023 | 3.60 | 3.65 | 3.55 | 3.61 | 3.61 | 784,487 |
| Jul 18, 2023 | 3.68 | 3.81 | 3.60 | 3.64 | 3.64 | 4,022,968 |
| Jul 17, 2023 | 3.84 | 3.84 | 3.67 | 3.67 | 3.67 | 168,498 |
| Jul 14, 2023 | 3.74 | 3.77 | 3.63 | 3.77 | 3.77 | 52,713 |
| Jul 13, 2023 | 3.78 | 3.78 | 3.66 | 3.67 | 3.67 | 75,662 |
| Jul 12, 2023 | 3.70 | 3.75 | 3.64 | 3.70 | 3.70 | 188,497 |
| Jul 11, 2023 | 3.80 | 3.85 | 3.70 | 3.72 | 3.72 | 230,701 |
| Jul 10, 2023 | 3.80 | 3.82 | 3.67 | 3.82 | 3.82 | 119,227 |
| Jul 7, 2023 | 3.79 | 3.85 | 3.65 | 3.80 | 3.80 | 157,521 |
| Jul 6, 2023 | 3.74 | 3.82 | 3.65 | 3.75 | 3.75 | 215,004 |
| Jul 5, 2023 | 3.89 | 3.89 | 3.75 | 3.83 | 3.83 | 90,713 |
| Jul 4, 2023 | 3.76 | 3.84 | 3.70 | 3.84 | 3.84 | 223,311 |
| Jul 3, 2023 | 3.70 | 3.84 | 3.70 | 3.72 | 3.72 | 300,113 |
| Jun 30, 2023 | 3.67 | 3.75 | 3.62 | 3.71 | 3.71 | 329,876 |
| Jun 29, 2023 | 3.72 | 3.78 | 3.60 | 3.66 | 3.66 | 2,289,687 |
| Jun 28, 2023 | 3.90 | 4.01 | 3.54 | 3.67 | 3.67 | 5,092,682 |
| Jun 27, 2023 | 4.01 | 4.04 | 3.84 | 3.90 | 3.90 | 229,027 |
| Jun 26, 2023 | 4.02 | 4.02 | 3.92 | 3.97 | 3.97 | 83,892 |
| Jun 23, 2023 | 4.05 | 4.06 | 3.90 | 3.97 | 3.97 | 141,873 |
| Jun 22, 2023 | 4.05 | 4.05 | 3.98 | 4.00 | 4.00 | 320,762 |
| Jun 21, 2023 | 4.05 | 4.11 | 4.00 | 4.01 | 4.01 | 478,144 |
| Jun 20, 2023 | 4.05 | 4.13 | 4.05 | 4.11 | 4.11 | 17,370 |
| Jun 19, 2023 | 4.15 | 4.15 | 4.05 | 4.10 | 4.10 | 97,347 |
| Jun 16, 2023 | 4.02 | 4.14 | 4.02 | 4.12 | 4.12 | 101,868 |
| Jun 15, 2023 | 4.15 | 4.15 | 4.06 | 4.10 | 4.10 | 80,724 |
| Jun 14, 2023 | 4.24 | 4.24 | 4.11 | 4.15 | 4.15 | 67,882 |
| Jun 13, 2023 | 4.14 | 4.20 | 4.08 | 4.18 | 4.18 | 90,602 |
| Jun 12, 2023 | 4.12 | 4.24 | 4.02 | 4.20 | 4.20 | 269,714 |
| Jun 9, 2023 | 4.24 | 4.24 | 4.05 | 4.14 | 4.14 | 301,308 |
| Jun 8, 2023 | 4.18 | 4.24 | 4.17 | 4.17 | 4.17 | 263,519 |
| Jun 7, 2023 | 4.20 | 4.24 | 4.17 | 4.19 | 4.19 | 112,445 |
| Jun 6, 2023 | 4.18 | 4.25 | 4.11 | 4.15 | 4.15 | 105,973 |
| Jun 5, 2023 | 4.25 | 4.26 | 4.18 | 4.18 | 4.18 | 355,823 |
| Jun 2, 2023 | 4.25 | 4.26 | 4.15 | 4.22 | 4.22 | 187,356 |
| Jun 1, 2023 | 0.18 Dividend | |||||
| Jun 1, 2023 | 4.22 | 4.22 | 4.10 | 4.16 | 4.16 | 150,959 |
| May 31, 2023 | 4.35 | 4.40 | 4.26 | 4.08 | 3.90 | 111,974 |
| May 30, 2023 | 4.35 | 4.40 | 4.30 | 4.34 | 4.15 | 233,062 |
| May 26, 2023 | 4.18 | 4.34 | 4.18 | 4.27 | 4.08 | 109,720 |
| May 25, 2023 | 4.30 | 4.31 | 4.12 | 4.20 | 4.01 | 135,900 |
| May 24, 2023 | 4.30 | 4.30 | 4.19 | 4.20 | 4.01 | 150,909 |
| May 23, 2023 | 4.05 | 4.28 | 4.05 | 4.25 | 4.06 | 166,753 |
| May 22, 2023 | 4.16 | 4.18 | 4.01 | 4.12 | 3.94 | 394,326 |
| May 19, 2023 | 4.19 | 4.28 | 4.15 | 4.16 | 3.98 | 394,312 |
| May 16, 2023 | 4.20 | 4.23 | 4.15 | 4.16 | 3.98 | 84,896 |
| May 15, 2023 | 4.31 | 4.31 | 4.12 | 4.20 | 4.01 | 259,756 |
| May 12, 2023 | 4.40 | 4.43 | 4.28 | 4.28 | 4.09 | 166,884 |
| May 11, 2023 | 4.26 | 4.39 | 4.26 | 4.35 | 4.16 | 98,142 |
| May 10, 2023 | 4.40 | 4.40 | 4.31 | 4.31 | 4.12 | 328,522 |
| May 9, 2023 | 4.40 | 4.44 | 4.20 | 4.40 | 4.21 | 866,696 |
| May 8, 2023 | 4.32 | 4.44 | 4.32 | 4.32 | 4.13 | 119,116 |
| May 5, 2023 | 4.31 | 4.38 | 4.28 | 4.30 | 4.11 | 122,990 |
| May 4, 2023 | 4.39 | 4.39 | 4.23 | 4.28 | 4.09 | 169,368 |
| May 3, 2023 | 4.40 | 4.45 | 4.30 | 4.40 | 4.21 | 203,981 |
| May 2, 2023 | 4.50 | 4.50 | 4.39 | 4.41 | 4.22 | 359,546 |
| Apr 28, 2023 | 4.45 | 4.45 | 4.38 | 4.41 | 4.22 | 85,587 |
| Apr 27, 2023 | 4.45 | 4.45 | 4.32 | 4.40 | 4.21 | 204,710 |
| Apr 26, 2023 | 4.41 | 4.46 | 4.38 | 4.38 | 4.19 | 152,944 |
Related Tickers
EIOF.OL Eidesvik Offshore ASA
15.10
0.00%
PSE.OL Petrolia SE
4.5800
+4.09%
SDSD.OL S.D. Standard ETC Plc
1.6860
-0.82%
BRYFF Bri-Chem Corp.
0.2400
0.00%
SIOFF.OL Siem Offshore Inc.
36.05
+2.56%
NORAM.OL NorAm Drilling AS
40.00
+2.18%
SUBCY Subsea 7 S.A.
16.47
+4.37%
TGS.OL TGS ASA
130.60
+3.98%
SUBC.OL Subsea 7 S.A.
181.20
+0.78%
AKSO.OL Aker Solutions ASA
43.20
+10.04%