Northern Ocean Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	11.340	11.420	10.500	11.120	11.120	109,832
2023-06-15	11.240	11.800	11.200	11.280	11.280	79,322
2023-06-14	11.460	11.520	11.280	11.320	11.320	29,622
2023-06-13	11.300	11.520	11.300	11.480	11.480	291,793
2023-06-12	11.620	11.620	11.440	11.460	11.460	57,467
2023-06-09	12.920	12.920	11.620	11.620	11.620	76,391
2023-06-08	12.100	12.120	11.620	11.680	11.680	58,863
2023-06-07	11.620	11.840	11.620	11.820	11.820	69,874
2023-06-06	12.120	12.120	11.620	11.700	11.700	90,661
2023-06-05	12.100	12.300	12.080	12.080	12.080	41,821
2023-06-02	12.100	12.280	11.900	12.060	12.060	76,826
2023-06-01	11.760	12.280	11.760	12.000	12.000	90,189
2023-05-31	12.320	12.320	11.600	11.760	11.760	92,112
2023-05-30	12.920	12.920	11.900	12.040	12.040	224,896
2023-05-26	13.300	13.560	12.540	12.600	12.600	431,579
2023-05-25	12.820	13.520	12.560	12.680	12.680	238,474
2023-05-24	13.180	13.180	12.740	12.840	12.840	96,080
2023-05-23	13.200	13.200	12.800	13.020	13.020	33,999
2023-05-22	12.940	13.080	12.580	13.080	13.080	109,185
2023-05-19	12.300	12.980	12.280	12.740	12.740	75,876
2023-05-16	12.300	12.300	11.960	12.060	12.060	55,411
2023-05-15	11.760	12.220	11.700	11.940	11.940	108,956
2023-05-12	11.680	11.760	11.500	11.760	11.760	26,532
2023-05-11	11.800	11.860	11.640	11.660	11.660	53,681
2023-05-10	11.520	11.920	11.500	11.600	11.600	100,688
2023-05-09	11.600	11.600	11.440	11.600	11.600	5,130
2023-05-08	11.680	11.780	11.600	11.600	11.600	128,381
2023-05-05	11.620	11.620	11.400	11.620	11.620	28,245
2023-05-04	11.660	11.700	11.400	11.400	11.400	20,379
2023-05-03	11.780	11.780	11.300	11.580	11.580	44,456
2023-05-02	11.500	11.860	11.460	11.460	11.460	149,778
2023-04-28	11.600	11.600	11.120	11.580	11.580	115,202
2023-04-27	11.480	11.480	11.060	11.080	11.080	55,019
2023-04-26	11.420	11.680	11.300	11.360	11.360	140,177
2023-04-25	12.200	12.200	11.280	11.280	11.280	79,840
2023-04-24	11.680	11.960	11.440	11.960	11.960	129,862
2023-04-21	11.540	11.680	11.300	11.680	11.680	356,972
2023-04-20	11.840	11.840	11.660	11.760	11.760	8,368
2023-04-19	11.900	12.140	11.760	12.140	12.140	37,777
2023-04-18	12.300	12.300	11.960	12.000	12.000	60,863
2023-04-17	11.800	12.140	11.800	11.960	11.960	72,540
2023-04-14	11.740	12.020	11.740	11.880	11.880	111,683
2023-04-13	12.040	12.040	11.920	11.980	11.980	8,764
2023-04-12	11.520	12.020	11.520	11.680	11.680	99,118
2023-04-11	11.300	11.800	11.300	11.400	11.400	42,729
2023-04-05	11.940	11.940	11.560	11.560	11.560	40,773
2023-04-04	12.100	12.240	11.920	11.920	11.920	40,766
2023-04-03	11.840	12.480	11.840	12.160	12.160	219,818
2023-03-31	12.000	12.580	12.000	12.120	12.120	32,319
2023-03-30	11.860	12.300	11.860	12.280	12.280	104,164
2023-03-29	12.020	12.560	11.520	11.660	11.660	321,751
2023-03-28	11.800	12.040	11.580	11.700	11.700	124,162
2023-03-27	11.460	11.980	11.460	11.740	11.740	26,131
2023-03-24	12.260	12.260	11.700	11.700	11.700	122,315
2023-03-23	12.120	12.260	12.040	12.260	12.260	28,626
2023-03-22	12.260	12.360	11.920	12.080	12.080	63,077
2023-03-21	12.440	12.640	12.260	12.260	12.260	161,198
2023-03-20	12.500	12.500	11.900	12.360	12.360	480,692
2023-03-17	12.000	13.000	12.000	12.320	12.320	249,920
2023-03-16	11.860	12.720	11.860	12.500	12.500	353,326

← NewerPage 15 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.