Northern Ocean Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	13.940	14.260	13.920	14.200	14.200	170,691
2023-09-07	14.300	14.300	13.640	14.100	14.100	203,897
2023-09-06	13.240	14.120	13.240	14.080	14.080	74,373
2023-09-05	13.700	13.700	13.400	13.700	13.700	101,045
2023-09-04	13.620	13.960	13.620	13.720	13.720	60,524
2023-09-01	13.600	13.940	13.600	13.920	13.920	45,953
2023-08-31	13.800	13.840	13.480	13.500	13.500	82,414
2023-08-30	13.600	13.880	13.600	13.740	13.740	98,788
2023-08-29	13.860	13.880	13.500	13.600	13.600	136,652
2023-08-28	14.200	14.200	13.520	13.900	13.900	33,477
2023-08-25	14.200	14.200	13.320	13.500	13.500	55,698
2023-08-24	13.500	13.820	13.240	13.680	13.680	105,281
2023-08-23	14.240	14.240	13.400	13.700	13.700	122,953
2023-08-22	14.280	14.280	13.900	14.060	14.060	27,822
2023-08-21	13.560	14.200	13.560	14.060	14.060	330,508
2023-08-18	13.560	13.820	13.560	13.740	13.740	50,741
2023-08-17	13.660	14.000	13.660	13.980	13.980	143,001
2023-08-16	14.000	14.000	13.700	13.700	13.700	95,857
2023-08-15	14.000	14.040	13.880	13.900	13.900	108,731
2023-08-14	13.780	14.140	13.780	14.000	14.000	181,165
2023-08-11	14.100	14.120	13.900	13.900	13.900	133,282
2023-08-10	14.220	14.260	13.840	13.980	13.980	139,688
2023-08-09	14.380	14.500	14.020	14.260	14.260	123,739
2023-08-08	14.560	14.560	13.700	14.360	14.360	113,111
2023-08-07	14.300	14.860	14.060	14.100	14.100	94,295
2023-08-04	13.960	14.840	13.800	14.300	14.300	138,986
2023-08-03	13.880	13.900	13.780	13.900	13.900	49,329
2023-08-02	13.760	14.280	13.620	13.760	13.760	181,251
2023-08-01	14.020	14.020	13.400	13.600	13.600	100,118
2023-07-31	13.800	14.000	13.620	13.900	13.900	123,833
2023-07-28	13.800	13.800	13.420	13.800	13.800	174,293
2023-07-27	13.200	13.800	12.900	13.780	13.780	156,882
2023-07-26	13.300	13.380	12.800	12.860	12.860	48,456
2023-07-25	13.200	13.200	13.000	13.200	13.200	47,744
2023-07-24	12.780	13.300	12.780	13.200	13.200	42,931
2023-07-21	13.000	13.140	12.840	13.000	13.000	30,446
2023-07-20	12.900	13.040	12.700	12.980	12.980	59,404
2023-07-19	12.160	12.920	12.160	12.880	12.880	88,191
2023-07-18	12.220	12.760	12.100	12.200	12.200	94,951
2023-07-17	12.040	12.260	12.040	12.240	12.240	15,313
2023-07-14	12.900	12.900	12.300	12.460	12.460	118,481
2023-07-13	12.460	12.860	12.440	12.840	12.840	155,786
2023-07-12	12.220	12.800	12.220	12.440	12.440	64,043
2023-07-11	12.000	12.280	12.000	12.280	12.280	18,979
2023-07-10	12.080	12.300	12.080	12.220	12.220	45,563
2023-07-07	12.100	12.280	11.940	12.000	12.000	57,497
2023-07-06	12.080	12.280	12.000	12.180	12.180	64,575
2023-07-05	12.140	12.200	11.920	11.920	11.920	132,754
2023-07-04	12.700	12.700	11.900	12.180	12.180	26,708
2023-07-03	12.300	12.300	11.820	12.200	12.200	84,799
2023-06-30	12.300	12.300	11.840	11.980	11.980	81,916
2023-06-29	11.120	12.080	11.100	11.740	11.740	74,295
2023-06-28	10.660	11.740	10.660	11.040	11.040	45,022
2023-06-27	10.820	10.900	10.660	10.700	10.700	23,975
2023-06-26	11.100	11.260	10.760	10.760	10.760	34,859
2023-06-23	11.000	11.180	10.980	11.060	11.060	17,366
2023-06-22	11.200	11.200	10.940	10.960	10.960	38,912
2023-06-21	11.340	11.360	11.100	11.200	11.200	41,196
2023-06-20	11.200	11.440	11.180	11.360	11.360	57,935
2023-06-19	11.140	11.400	11.000	11.200	11.200	60,837

← NewerPage 14 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.