Northern Ocean Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	12.140	12.240	12.040	12.040	12.040	105,782
2023-11-30	12.280	12.320	12.160	12.240	12.240	79,889
2023-11-29	12.100	12.440	11.820	12.200	12.200	231,213
2023-11-28	12.000	12.800	12.000	12.700	12.700	266,044
2023-11-27	13.480	13.480	13.040	13.100	13.100	166,116
2023-11-24	13.440	13.440	13.100	13.260	13.260	67,457
2023-11-23	13.540	13.540	13.040	13.240	13.240	89,598
2023-11-22	13.440	13.480	13.300	13.480	13.480	50,856
2023-11-21	13.880	13.880	13.300	13.300	13.300	78,912
2023-11-20	13.200	14.740	13.020	14.740	14.740	85,464
2023-11-17	13.260	13.300	13.140	13.300	13.300	48,811
2023-11-16	13.140	13.420	13.120	13.240	13.240	62,470
2023-11-15	13.420	13.460	13.240	13.420	13.420	55,960
2023-11-14	13.700	13.700	13.300	13.480	13.480	19,614
2023-11-13	13.800	13.800	13.280	13.280	13.280	17,226
2023-11-10	13.060	13.680	13.060	13.600	13.600	89,937
2023-11-09	13.000	13.320	13.000	13.300	13.300	55,917
2023-11-08	13.120	13.500	12.920	13.220	13.220	208,246
2023-11-07	13.460	13.580	13.280	13.280	13.280	34,549
2023-11-06	13.140	13.700	13.140	13.700	13.700	38,292
2023-11-03	13.660	13.880	13.520	13.840	13.840	95,696
2023-11-02	13.200	13.860	13.200	13.680	13.680	105,511
2023-11-01	14.000	14.000	13.120	13.780	13.780	71,521
2023-10-31	13.340	14.000	13.340	13.600	13.600	58,517
2023-10-30	13.300	14.000	13.080	14.000	14.000	103,509
2023-10-27	13.500	13.560	13.320	13.480	13.480	107,813
2023-10-26	13.360	13.820	13.360	13.480	13.480	95,398
2023-10-25	13.720	13.920	13.680	13.880	13.880	101,974
2023-10-24	13.160	14.100	13.160	13.880	13.880	165,917
2023-10-23	13.540	14.480	13.500	13.900	13.900	59,106
2023-10-20	14.500	14.500	13.580	14.080	14.080	96,572
2023-10-19	14.120	14.120	13.860	13.960	13.960	77,264
2023-10-18	14.200	15.020	14.200	14.320	14.320	30,292
2023-10-17	14.140	14.440	13.900	14.080	14.080	83,674
2023-10-16	14.660	14.720	14.500	14.600	14.600	137,996
2023-10-13	15.020	15.020	14.700	14.740	14.740	54,023
2023-10-12	15.000	15.100	14.900	15.020	15.020	40,049
2023-10-11	14.880	15.100	14.880	14.920	14.920	37,592
2023-10-10	15.000	15.260	14.860	15.040	15.040	65,379
2023-10-09	14.800	15.000	14.780	15.000	15.000	48,994
2023-10-06	14.600	15.000	14.600	14.780	14.780	74,813
2023-10-05	14.600	14.700	14.480	14.640	14.640	141,779
2023-10-04	14.980	15.060	14.740	14.900	14.900	217,061
2023-10-03	15.200	15.200	14.980	15.000	15.000	116,968
2023-10-02	15.800	15.800	15.200	15.200	15.200	13,967
2023-09-29	15.880	15.880	15.000	15.000	15.000	144,906
2023-09-28	15.400	15.720	15.120	15.260	15.260	115,484
2023-09-27	14.820	15.320	14.800	15.300	15.300	87,847
2023-09-26	15.500	15.500	14.760	14.880	14.880	51,649
2023-09-25	14.980	15.540	14.760	15.020	15.020	82,184
2023-09-22	15.120	15.120	14.860	14.880	14.880	91,259
2023-09-21	15.700	15.700	14.820	14.960	14.960	201,601
2023-09-20	14.920	15.240	14.760	15.000	15.000	418,123
2023-09-19	13.980	15.000	13.980	14.920	14.920	113,390
2023-09-18	14.200	14.500	14.180	14.500	14.500	30,926
2023-09-15	14.340	14.360	14.240	14.240	14.240	47,540
2023-09-14	14.080	14.120	13.980	14.100	14.100	24,160
2023-09-13	13.960	14.040	13.880	13.960	13.960	173,353
2023-09-12	14.120	14.300	13.980	14.120	14.120	111,558
2023-09-11	14.320	14.320	14.060	14.100	14.100	64,844

← NewerPage 13 of 22 · 1,261 trading daysOlder →

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.