Northern Ocean Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 9.100 | 9.400 | 9.100 | 9.370 | 9.370 | 544,420 |
| 2024-05-30 | 9.170 | 9.290 | 8.950 | 9.100 | 9.100 | 155,203 |
| 2024-05-29 | 11.300 | 11.300 | 9.180 | 9.260 | 9.260 | 455,756 |
| 2024-05-28 | 10.260 | 10.300 | 10.020 | 10.140 | 10.140 | 244,998 |
| 2024-05-27 | 10.580 | 10.580 | 10.180 | 10.180 | 10.180 | 31,653 |
| 2024-05-24 | 9.720 | 10.580 | 9.720 | 10.260 | 10.260 | 382,856 |
| 2024-05-23 | 9.780 | 10.220 | 9.640 | 10.180 | 10.180 | 209,780 |
| 2024-05-22 | 9.760 | 10.500 | 9.400 | 9.740 | 9.740 | 538,684 |
| 2024-05-21 | 8.900 | 9.830 | 8.900 | 9.650 | 9.650 | 461,941 |
| 2024-05-16 | 9.300 | 9.850 | 9.010 | 9.300 | 9.300 | 167,405 |
| 2024-05-15 | 9.800 | 9.800 | 8.800 | 9.290 | 9.290 | 217,154 |
| 2024-05-14 | 8.450 | 9.690 | 8.450 | 9.200 | 9.200 | 238,984 |
| 2024-05-13 | 8.790 | 8.790 | 8.400 | 8.730 | 8.730 | 85,333 |
| 2024-05-10 | 8.400 | 8.580 | 8.340 | 8.570 | 8.570 | 314,852 |
| 2024-05-08 | 8.410 | 8.580 | 8.310 | 8.310 | 8.310 | 15,343 |
| 2024-05-07 | 8.310 | 8.540 | 8.120 | 8.410 | 8.410 | 80,764 |
| 2024-05-06 | 8.420 | 8.490 | 8.300 | 8.440 | 8.440 | 221,394 |
| 2024-05-03 | 8.640 | 8.640 | 8.380 | 8.410 | 8.410 | 69,878 |
| 2024-05-02 | 8.440 | 8.640 | 8.360 | 8.640 | 8.640 | 127,084 |
| 2024-04-30 | 9.010 | 9.010 | 8.380 | 8.440 | 8.440 | 418,036 |
| 2024-04-29 | 9.200 | 9.280 | 8.960 | 9.000 | 9.000 | 359,400 |
| 2024-04-26 | 9.030 | 9.290 | 9.020 | 9.290 | 9.290 | 58,214 |
| 2024-04-25 | 9.200 | 9.200 | 9.000 | 9.010 | 9.010 | 89,185 |
| 2024-04-24 | 9.200 | 9.230 | 8.990 | 9.000 | 9.000 | 338,172 |
| 2024-04-23 | 9.020 | 9.650 | 9.020 | 9.460 | 9.460 | 82,670 |
| 2024-04-22 | 9.020 | 9.480 | 9.020 | 9.330 | 9.330 | 105,245 |
| 2024-04-19 | 9.030 | 9.490 | 9.010 | 9.490 | 9.490 | 137,668 |
| 2024-04-18 | 9.100 | 9.230 | 9.000 | 9.080 | 9.080 | 137,196 |
| 2024-04-17 | 9.300 | 9.430 | 9.200 | 9.200 | 9.200 | 76,332 |
| 2024-04-16 | 9.880 | 9.880 | 9.260 | 9.260 | 9.260 | 135,092 |
| 2024-04-15 | 9.660 | 9.660 | 9.390 | 9.580 | 9.580 | 53,190 |
| 2024-04-12 | 9.290 | 9.400 | 9.170 | 9.380 | 9.380 | 220,030 |
| 2024-04-11 | 9.190 | 9.430 | 9.190 | 9.300 | 9.300 | 121,366 |
| 2024-04-10 | 9.600 | 9.600 | 9.220 | 9.270 | 9.270 | 15,930 |
| 2024-04-09 | 9.680 | 9.680 | 9.310 | 9.620 | 9.620 | 27,879 |
| 2024-04-08 | 9.440 | 9.610 | 9.400 | 9.400 | 9.400 | 53,139 |
| 2024-04-05 | 9.230 | 9.650 | 9.230 | 9.650 | 9.650 | 27,016 |
| 2024-04-04 | 9.560 | 9.850 | 9.290 | 9.290 | 9.290 | 151,450 |
| 2024-04-03 | 9.400 | 9.610 | 8.980 | 9.400 | 9.400 | 273,052 |
| 2024-04-02 | 9.400 | 9.990 | 9.180 | 9.180 | 9.180 | 304,945 |
| 2024-03-27 | 9.290 | 9.970 | 9.260 | 9.970 | 9.970 | 200,789 |
| 2024-03-26 | 9.100 | 9.290 | 8.980 | 9.290 | 9.290 | 212,443 |
| 2024-03-25 | 9.170 | 9.300 | 9.050 | 9.110 | 9.110 | 79,371 |
| 2024-03-22 | 9.240 | 9.300 | 9.080 | 9.170 | 9.170 | 268,666 |
| 2024-03-21 | 9.360 | 9.400 | 9.120 | 9.340 | 9.340 | 84,972 |
| 2024-03-20 | 9.270 | 9.540 | 9.200 | 9.490 | 9.490 | 98,509 |
| 2024-03-19 | 9.300 | 9.750 | 9.200 | 9.460 | 9.460 | 109,072 |
| 2024-03-18 | 9.320 | 9.410 | 9.260 | 9.260 | 9.260 | 36,951 |
| 2024-03-15 | 9.600 | 9.600 | 9.080 | 9.280 | 9.280 | 120,148 |
| 2024-03-14 | 9.450 | 9.620 | 9.450 | 9.450 | 9.450 | 37,027 |
| 2024-03-13 | 9.600 | 9.770 | 9.470 | 9.590 | 9.590 | 90,088 |
| 2024-03-12 | 9.530 | 9.740 | 9.530 | 9.540 | 9.540 | 95,718 |
| 2024-03-11 | 9.790 | 9.790 | 9.460 | 9.590 | 9.590 | 60,837 |
| 2024-03-08 | 9.650 | 9.890 | 9.510 | 9.890 | 9.890 | 47,437 |
| 2024-03-07 | 9.970 | 9.970 | 9.540 | 9.790 | 9.790 | 162,191 |
| 2024-03-06 | 9.680 | 9.830 | 9.450 | 9.620 | 9.620 | 160,639 |
| 2024-03-05 | 9.690 | 9.700 | 9.350 | 9.510 | 9.510 | 313,546 |
| 2024-03-04 | 9.080 | 9.690 | 9.070 | 9.420 | 9.420 | 234,208 |
| 2024-03-01 | 9.050 | 9.370 | 8.760 | 8.920 | 8.920 | 90,531 |
| 2024-02-29 | 8.700 | 9.500 | 8.500 | 8.930 | 8.930 | 262,412 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.