Tufton Oceanic Assets Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	1.375	1.385	1.370	1.375	0.932	95,341
2022-01-17	1.375	1.383	1.366	1.375	0.932	90,910
2022-01-14	1.370	1.374	1.362	1.370	0.928	131,064
2022-01-13	1.370	1.376	1.362	1.370	0.928	105,686
2022-01-12	1.370	1.370	1.361	1.370	0.928	88,830
2022-01-11	1.370	1.370	1.361	1.370	0.928	48,960
2022-01-10	1.370	1.375	1.361	1.370	0.928	12,283
2022-01-07	1.370	1.376	1.360	1.370	0.928	29,076
2022-01-06	1.370	1.376	1.363	1.370	0.928	21,405
2022-01-05	1.370	1.377	1.360	1.360	0.922	117,381
2022-01-04	1.370	1.400	1.370	1.370	0.928	222,791
2021-12-31	1.370	1.380	1.370	1.370	0.928	4,143
2021-12-30	1.370	1.375	1.370	1.370	0.928	739
2021-12-29	1.370	1.380	1.370	1.370	0.928	77,810
2021-12-24	1.365	1.372	1.360	1.370	0.928	86,449
2021-12-23	1.360	1.374	1.345	1.365	0.925	146,589
2021-12-22	1.360	1.372	1.349	1.370	0.928	114,181
2021-12-21	1.360	1.370	1.349	1.370	0.928	55,078
2021-12-20	1.360	1.380	1.342	1.360	0.922	38,152
2021-12-17	1.365	1.370	1.350	1.355	0.918	79,713
2021-12-16	1.355	1.380	1.347	1.360	0.922	410,055
2021-12-15	1.355	1.360	1.330	1.355	0.918	153,831
2021-12-14	1.355	1.370	1.340	1.340	0.908	162,091
2021-12-13	1.355	1.370	1.346	1.355	0.918	136,923
2021-12-10	1.355	1.360	1.346	1.355	0.918	20,894
2021-12-09	1.355	1.370	1.346	1.355	0.918	560,313
2021-12-08	1.355	1.370	1.340	1.370	0.928	162,830
2021-12-07	1.355	1.370	1.340	1.350	0.915	89,093
2021-12-06	1.360	1.370	1.340	1.355	0.918	22,449
2021-12-03	1.360	1.360	1.330	1.360	0.922	13,121
2021-12-02	1.370	1.374	1.350	1.350	0.915	231,595
2021-12-01	1.370	1.380	1.363	1.370	0.928	38,644
2021-11-30	1.380	1.380	1.360	1.360	0.922	133,005
2021-11-29	1.390	1.395	1.380	1.385	0.939	86,429
2021-11-26	1.390	1.400	1.380	1.390	0.942	154,859
2021-11-25	1.390	1.400	1.385	1.390	0.942	102,406
2021-11-24	1.385	1.400	1.360	1.390	0.942	575,964
2021-11-23	1.390	1.390	1.351	1.370	0.928	154,150
2021-11-22	1.395	1.400	1.380	1.390	0.942	108,684
2021-11-19	1.400	1.410	1.390	1.390	0.942	88,309
2021-11-18	1.400	1.400	1.390	1.400	0.949	162,487
2021-11-17	1.400	1.400	1.390	1.400	0.949	593,737
2021-11-16	1.405	1.415	1.396	1.410	0.956	316,246
2021-11-15	1.405	1.416	1.394	1.400	0.949	92,016
2021-11-12	1.405	1.416	1.400	1.400	0.949	236,689
2021-11-11	1.405	1.420	1.392	1.405	0.952	15,489
2021-11-10	1.405	1.420	1.392	1.405	0.952	42,037
2021-11-09	1.405	1.420	1.392	1.405	0.952	11,272
2021-11-08	1.405	1.413	1.392	1.400	0.949	309,097
2021-11-05	1.405	1.420	1.392	1.400	0.949	88,837
2021-11-04	1.405	1.420	1.392	1.420	0.962	26,904
2021-11-03	1.410	1.415	1.410	1.410	0.956	28,141
2021-11-02	1.415	1.423	1.400	1.410	0.956	241,943
2021-11-01	1.415	1.424	1.405	1.415	0.959	69,772
2021-10-29	1.415	1.430	1.405	1.410	0.956	126,056
2021-10-28	1.410	1.420	1.400	1.410	0.956	159,837
2021-10-27	1.390	1.420	1.390	1.405	0.939	74,883
2021-10-26	1.390	1.408	1.380	1.390	0.929	82,512
2021-10-25	1.385	1.400	1.385	1.390	0.929	673,263
2021-10-22	1.371	1.400	1.371	1.385	0.925	13,416

← NewerPage 21 of 22 · 1,266 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-23	0.0248 USD
2026-04-23	0.0244 USD
2026-01-29	0.0243 USD
2025-10-23	0.0252 USD
2025-07-24	0.0249 USD
2025-05-01	0.0251 USD
2025-01-30	0.0266 USD
2024-10-24	0.0256 USD
2024-07-25	0.0260 USD
2024-04-25	0.0266 USD
2024-01-25	0.0224 USD
2023-10-26	0.0233 USD
2023-07-27	0.0222 USD
2023-04-27	0.0227 USD
2023-01-26	0.0230 USD
2022-10-27	0.0232 USD
2022-07-28	0.0219 USD
2022-05-05	0.0200 USD
2022-01-27	0.0200 USD
2021-10-28	0.0200 USD
2021-07-29	0.0188 USD
2021-04-29	0.0188 USD
2021-01-28	0.0188 USD
2020-11-05	0.0175 USD
2020-08-06	0.0175 USD
2020-05-07	0.0175 USD
2020-02-06	0.0175 USD
2019-11-07	0.0175 USD
2019-08-08	0.0175 USD
2019-05-02	0.0175 USD
2019-02-07	0.0175 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.