Northern Ocean Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	13.160	13.160	12.200	12.460	12.460	797,434
2023-03-14	12.960	13.160	12.380	13.120	13.120	303,189
2023-03-13	12.360	13.020	12.100	12.640	12.640	449,531
2023-03-10	12.740	13.100	12.360	12.980	12.980	62,829
2023-03-09	13.000	13.340	12.960	13.220	13.220	193,471
2023-03-08	13.000	13.420	13.000	13.240	13.240	100,322
2023-03-07	13.300	13.960	13.180	13.300	13.300	572,154
2023-03-06	13.200	13.480	12.980	13.380	13.380	383,015
2023-03-03	12.520	12.720	12.440	12.720	12.720	75,977
2023-03-02	12.300	12.500	12.140	12.500	12.500	158,320
2023-03-01	11.600	12.340	11.600	12.320	12.320	195,290
2023-02-28	12.400	12.400	11.580	12.160	12.160	169,333
2023-02-27	11.800	12.260	11.560	12.160	12.160	227,204
2023-02-24	11.240	11.640	11.240	11.640	11.640	119,713
2023-02-23	11.020	11.360	11.000	11.280	11.280	48,843
2023-02-22	11.620	11.940	10.980	11.200	11.200	230,368
2023-02-21	11.800	12.000	11.600	11.600	11.600	107,501
2023-02-20	12.000	12.040	11.800	11.800	11.800	101,867
2023-02-17	11.660	12.240	11.660	11.800	11.800	188,201
2023-02-16	11.460	11.600	11.280	11.440	11.440	197,106
2023-02-15	11.460	11.460	11.260	11.280	11.280	51,363
2023-02-14	11.460	11.460	11.220	11.380	11.380	144,150
2023-02-13	11.100	11.400	10.900	11.400	11.400	280,945
2023-02-10	11.220	11.220	11.060	11.100	11.100	48,921
2023-02-09	11.240	11.280	11.180	11.240	11.240	72,405
2023-02-08	11.080	11.240	11.000	11.240	11.240	47,236
2023-02-07	11.100	11.280	10.960	11.140	11.140	30,099
2023-02-06	10.800	11.160	10.800	11.100	11.100	245,605
2023-02-03	10.880	11.100	10.800	10.860	10.860	110,435
2023-02-02	11.000	11.200	10.880	10.880	10.880	155,266
2023-02-01	10.700	11.120	10.700	11.060	11.060	78,244
2023-01-31	11.280	11.280	10.700	10.700	10.700	89,949
2023-01-30	10.800	11.140	10.800	11.000	11.000	73,156
2023-01-27	11.000	11.280	10.920	11.280	11.280	138,306
2023-01-26	10.980	11.140	10.880	11.120	11.120	105,417
2023-01-25	10.940	11.020	10.820	10.940	10.940	87,712
2023-01-24	11.020	11.200	11.020	11.080	11.080	86,514
2023-01-23	11.300	11.300	11.040	11.080	11.080	158,915
2023-01-20	11.320	11.420	11.060	11.200	11.200	196,763
2023-01-19	11.100	11.240	10.420	10.880	10.880	119,861
2023-01-18	11.240	11.480	10.960	11.040	11.040	121,949
2023-01-17	10.340	11.360	10.340	11.100	11.100	480,416
2023-01-16	10.500	10.500	10.180	10.300	10.300	92,852
2023-01-13	9.530	10.400	9.530	10.400	10.400	239,011
2023-01-12	9.500	9.800	9.480	9.750	9.750	217,507
2023-01-11	9.540	9.560	9.450	9.550	9.550	134,008
2023-01-10	9.900	9.900	9.340	9.530	9.530	25,706
2023-01-09	9.450	9.510	9.360	9.500	9.500	163,761
2023-01-06	9.100	9.350	9.100	9.250	9.250	82,955
2023-01-05	9.170	9.380	9.020	9.250	9.250	186,719
2023-01-04	9.550	9.550	8.940	9.120	9.120	174,829
2023-01-03	9.590	9.620	9.400	9.420	9.420	57,699
2023-01-02	9.500	9.590	9.480	9.540	9.540	30,387
2022-12-30	9.430	9.630	9.400	9.550	9.550	132,044
2022-12-29	9.550	9.580	9.400	9.550	9.550	45,974
2022-12-28	9.500	9.630	9.310	9.600	9.600	75,284
2022-12-27	9.550	9.550	9.400	9.540	9.540	159,867
2022-12-23	9.550	9.560	9.350	9.500	9.500	60,061
2022-12-22	9.550	9.600	9.100	9.550	9.550	271,456
2022-12-21	9.700	9.700	9.300	9.470	9.470	93,762

← NewerPage 16 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.