Northern Ocean Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	9.700	9.700	9.300	9.470	9.470	93,762
2022-12-20	9.410	9.490	9.050	9.490	9.490	234,661
2022-12-19	9.500	9.550	9.410	9.450	9.450	43,623
2022-12-16	9.490	9.500	9.360	9.430	9.430	169,528
2022-12-15	9.620	9.650	9.360	9.500	9.500	460,052
2022-12-14	9.600	9.800	9.520	9.540	9.540	29,893,891
2022-12-13	10.798	10.798	10.041	10.160	10.160	15,901
2022-12-12	10.200	10.280	9.961	10.061	10.061	50,296
2022-12-09	10.419	10.419	9.852	10.121	10.121	18,833
2022-12-08	10.758	10.758	9.812	10.459	10.459	70,527
2022-12-07	10.061	10.858	9.862	10.858	10.858	41,853
2022-12-06	10.260	10.320	10.081	10.260	10.260	60,265
2022-12-05	10.738	10.758	10.360	10.360	10.360	125,764
2022-12-02	10.559	10.559	10.260	10.260	10.260	14,153
2022-12-01	10.021	10.758	10.021	10.360	10.360	23,677
2022-11-30	10.658	10.658	9.961	10.459	10.459	67,675
2022-11-29	10.419	10.639	10.180	10.639	10.639	29,969
2022-11-28	10.260	10.559	10.220	10.320	10.320	20,143
2022-11-25	10.419	10.658	10.280	10.658	10.658	88,964
2022-11-24	10.320	10.698	10.320	10.658	10.658	41,155
2022-11-23	10.758	10.778	10.160	10.738	10.738	111,676
2022-11-22	10.778	10.898	10.758	10.818	10.818	18,083
2022-11-21	10.459	10.977	10.340	10.838	10.838	79,749
2022-11-18	11.356	11.356	10.738	10.758	10.758	86,611
2022-11-17	11.137	11.435	11.017	11.316	11.316	121,446
2022-11-16	11.256	11.276	10.878	11.137	11.137	78,335
2022-11-15	11.097	11.435	10.957	11.157	11.157	249,175
2022-11-14	10.957	11.216	10.778	11.017	11.017	116,849
2022-11-11	11.276	11.495	10.678	10.798	10.798	136,894
2022-11-10	11.077	11.097	10.678	10.678	10.678	129,369
2022-11-09	11.655	11.655	10.499	11.176	11.176	248,491
2022-11-08	11.356	11.655	11.057	11.535	11.535	166,383
2022-11-07	11.157	11.356	11.057	11.336	11.336	84,513
2022-11-04	11.236	11.236	10.260	10.917	10.917	161,442
2022-11-03	11.057	11.057	10.519	10.858	10.858	33,536
2022-11-02	10.260	11.097	10.260	10.698	10.698	64,575
2022-11-01	11.057	11.794	11.057	11.157	11.157	63,990
2022-10-31	10.878	11.435	10.878	11.236	11.236	74,932
2022-10-28	10.858	11.296	10.559	10.858	10.858	288,903
2022-10-27	10.081	10.898	10.061	10.559	10.559	424,511
2022-10-26	9.662	10.399	9.662	9.961	9.961	101,523
2022-10-25	10.041	10.121	9.513	9.762	9.762	62,495
2022-10-24	9.164	10.360	9.164	9.782	9.782	261,916
2022-10-21	9.632	9.632	9.105	9.115	9.115	13,599
2022-10-20	9.105	9.453	8.995	8.995	8.995	56,875
2022-10-19	9.164	9.383	9.025	9.224	9.224	70,444
2022-10-18	9.164	9.164	8.816	9.124	9.124	190,610
2022-10-17	9.563	9.662	8.865	9.174	9.174	118,034
2022-10-14	9.563	9.563	8.985	9.164	9.164	116,511
2022-10-13	8.786	9.204	8.716	9.134	9.134	105,816
2022-10-12	9.075	9.364	8.497	8.766	8.766	179,260
2022-10-11	9.274	9.503	8.776	9.065	9.065	123,955
2022-10-10	9.563	9.563	9.364	9.403	9.403	94,698
2022-10-07	9.164	9.852	9.164	9.732	9.732	142,669
2022-10-06	9.204	9.652	9.204	9.364	9.364	83,451
2022-10-05	9.463	9.463	9.035	9.164	9.164	350,812
2022-10-04	9.164	9.613	9.164	9.463	9.463	313,612
2022-10-03	8.865	9.613	8.816	9.413	9.413	68,653
2022-09-30	9.314	9.364	8.965	9.075	9.075	180,189
2022-09-29	8.846	9.473	8.846	8.885	8.885	150,063

← NewerPage 17 of 22 · 1,262 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.