Northern Ocean Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 8.060 | 8.870 | 8.030 | 8.700 | 8.700 | 284,198 |
| 2024-02-27 | 8.520 | 8.520 | 8.010 | 8.140 | 8.140 | 87,788 |
| 2024-02-26 | 8.400 | 8.400 | 8.020 | 8.260 | 8.260 | 123,014 |
| 2024-02-23 | 8.600 | 8.600 | 8.100 | 8.170 | 8.170 | 45,036 |
| 2024-02-22 | 8.690 | 8.910 | 8.310 | 8.310 | 8.310 | 166,591 |
| 2024-02-21 | 8.690 | 8.690 | 8.310 | 8.580 | 8.580 | 107,323 |
| 2024-02-20 | 8.600 | 8.600 | 8.310 | 8.390 | 8.390 | 136,827 |
| 2024-02-19 | 8.680 | 8.700 | 8.330 | 8.450 | 8.450 | 102,077 |
| 2024-02-16 | 8.060 | 8.340 | 8.060 | 8.260 | 8.260 | 190,616 |
| 2024-02-15 | 7.930 | 8.430 | 7.930 | 8.200 | 8.200 | 60,301 |
| 2024-02-14 | 8.540 | 8.540 | 7.980 | 8.070 | 8.070 | 39,031 |
| 2024-02-13 | 8.380 | 8.380 | 7.980 | 8.000 | 8.000 | 291,229 |
| 2024-02-12 | 7.900 | 8.220 | 7.900 | 8.220 | 8.220 | 148,539 |
| 2024-02-09 | 7.740 | 7.960 | 7.720 | 7.880 | 7.880 | 97,008 |
| 2024-02-08 | 8.490 | 8.490 | 7.820 | 7.940 | 7.940 | 181,768 |
| 2024-02-07 | 8.490 | 8.490 | 7.750 | 8.060 | 8.060 | 76,738 |
| 2024-02-06 | 8.010 | 8.060 | 7.500 | 8.060 | 8.060 | 241,517 |
| 2024-02-05 | 8.000 | 8.180 | 7.840 | 8.180 | 8.180 | 173,573 |
| 2024-02-02 | 8.160 | 8.380 | 7.780 | 7.890 | 7.890 | 200,216 |
| 2024-02-01 | 8.890 | 8.890 | 8.150 | 8.150 | 8.150 | 142,617 |
| 2024-01-31 | 8.550 | 8.560 | 8.240 | 8.270 | 8.270 | 279,921 |
| 2024-01-30 | 8.730 | 8.770 | 8.520 | 8.610 | 8.610 | 83,459 |
| 2024-01-29 | 8.500 | 9.000 | 8.480 | 8.530 | 8.530 | 463,281 |
| 2024-01-26 | 8.290 | 8.480 | 8.290 | 8.310 | 8.310 | 220,808 |
| 2024-01-25 | 9.000 | 9.000 | 8.290 | 8.660 | 8.660 | 130,511 |
| 2024-01-24 | 9.010 | 9.010 | 8.540 | 8.610 | 8.610 | 124,743 |
| 2024-01-23 | 9.000 | 9.000 | 8.510 | 8.890 | 8.890 | 241,776 |
| 2024-01-22 | 9.000 | 9.000 | 8.550 | 8.710 | 8.710 | 161,775 |
| 2024-01-19 | 9.020 | 9.140 | 8.610 | 8.710 | 8.710 | 384,253 |
| 2024-01-18 | 9.690 | 9.690 | 9.010 | 9.080 | 9.080 | 140,493 |
| 2024-01-17 | 9.450 | 9.450 | 9.060 | 9.170 | 9.170 | 152,983 |
| 2024-01-16 | 9.700 | 9.700 | 9.150 | 9.410 | 9.410 | 211,056 |
| 2024-01-15 | 9.810 | 9.810 | 9.130 | 9.250 | 9.250 | 170,996 |
| 2024-01-12 | 9.600 | 9.780 | 9.500 | 9.590 | 9.590 | 132,284 |
| 2024-01-11 | 10.100 | 10.100 | 9.500 | 9.500 | 9.500 | 93,261 |
| 2024-01-10 | 10.900 | 10.900 | 9.810 | 9.850 | 9.850 | 241,266 |
| 2024-01-09 | 9.860 | 11.300 | 9.860 | 10.180 | 10.180 | 82,397 |
| 2024-01-08 | 10.920 | 11.040 | 10.460 | 10.460 | 10.460 | 121,997 |
| 2024-01-05 | 11.000 | 11.360 | 10.780 | 10.820 | 10.820 | 150,944 |
| 2024-01-04 | 10.680 | 11.000 | 10.660 | 11.000 | 11.000 | 374,072 |
| 2024-01-03 | 10.740 | 10.960 | 10.400 | 10.960 | 10.960 | 113,614 |
| 2024-01-02 | 10.980 | 10.980 | 10.420 | 10.680 | 10.680 | 144,716 |
| 2023-12-29 | 10.040 | 10.980 | 9.950 | 10.940 | 10.940 | 548,343 |
| 2023-12-28 | 10.000 | 10.060 | 9.850 | 10.000 | 10.000 | 105,627 |
| 2023-12-27 | 10.480 | 10.480 | 9.900 | 10.160 | 10.160 | 260,525 |
| 2023-12-22 | 10.500 | 10.500 | 9.880 | 9.990 | 9.990 | 172,497 |
| 2023-12-21 | 10.800 | 10.800 | 9.800 | 9.940 | 9.940 | 294,087 |
| 2023-12-20 | 10.500 | 10.800 | 10.120 | 10.500 | 10.500 | 220,985 |
| 2023-12-19 | 9.760 | 10.020 | 9.700 | 9.900 | 9.900 | 268,019 |
| 2023-12-18 | 9.900 | 10.000 | 9.710 | 9.870 | 9.870 | 199,561 |
| 2023-12-15 | 9.700 | 10.120 | 9.700 | 10.120 | 10.120 | 603,509 |
| 2023-12-14 | 9.870 | 9.940 | 9.740 | 9.770 | 9.770 | 184,681 |
| 2023-12-13 | 9.800 | 10.180 | 9.610 | 9.780 | 9.780 | 496,015 |
| 2023-12-12 | 10.840 | 10.840 | 9.770 | 10.000 | 10.000 | 668,550 |
| 2023-12-11 | 12.600 | 12.600 | 11.220 | 11.220 | 11.220 | 53,544 |
| 2023-12-08 | 12.600 | 12.600 | 11.500 | 11.500 | 11.500 | 43,035 |
| 2023-12-07 | 11.160 | 12.140 | 11.100 | 12.140 | 12.140 | 95,688 |
| 2023-12-06 | 11.320 | 11.360 | 10.940 | 11.280 | 11.280 | 88,679 |
| 2023-12-05 | 11.240 | 11.840 | 11.240 | 11.380 | 11.380 | 161,752 |
| 2023-12-04 | 12.000 | 13.000 | 11.080 | 11.400 | 11.400 | 132,197 |
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.