Northern Ocean Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	9.214	9.214	8.666	9.005	9.005	256,112
2022-09-27	9.423	9.423	9.025	9.264	9.264	121,109
2022-09-26	9.652	9.662	8.766	9.662	9.662	378,598
2022-09-23	10.121	10.121	9.194	9.712	9.712	482,137
2022-09-22	10.200	10.240	9.981	10.141	10.141	104,268
2022-09-21	10.439	10.639	10.260	10.260	10.260	272,664
2022-09-20	9.961	10.459	9.961	10.260	10.260	183,141
2022-09-19	10.499	11.017	9.842	10.180	10.180	411,267
2022-09-16	11.675	11.675	11.017	11.157	11.157	180,373
2022-09-15	10.957	11.655	10.957	11.356	11.356	270,806
2022-09-14	11.336	11.615	10.838	11.276	11.276	273,715
2022-09-13	10.718	11.515	10.718	11.336	11.336	587,450
2022-09-12	10.619	11.057	10.559	10.957	10.957	218,546
2022-09-09	10.399	10.639	10.340	10.459	10.459	271,382
2022-09-08	9.742	10.439	9.702	10.141	10.141	365,789
2022-09-07	10.280	10.380	9.872	9.872	9.872	465,450
2022-09-06	10.499	10.579	10.180	10.380	10.380	661,181
2022-09-05	11.256	11.256	10.519	10.599	10.599	305,108
2022-09-02	10.758	11.157	10.758	10.957	10.957	287,455
2022-09-01	10.858	11.157	10.360	10.957	10.957	721,116
2022-08-31	11.077	11.356	10.758	10.957	10.957	593,743
2022-08-30	11.694	11.694	11.077	11.356	11.356	747,607
2022-08-29	12.053	12.173	11.376	11.416	11.416	641,557
2022-08-26	13.049	13.149	11.934	12.173	12.173	21,451,428
2022-08-25	12.551	12.710	12.272	12.651	12.651	116,075
2022-08-24	11.694	12.611	11.694	12.412	12.412	261,437
2022-08-23	11.655	11.734	11.157	11.675	11.675	169,641
2022-08-22	11.495	11.714	11.157	11.714	11.714	183,155
2022-08-19	12.053	12.153	11.475	11.834	11.834	169,612
2022-08-18	11.655	12.153	11.455	11.914	11.914	116,927
2022-08-17	12.292	12.292	11.655	11.655	11.655	55,764
2022-08-16	12.551	12.551	11.694	11.814	11.814	132,404
2022-08-15	12.571	12.571	11.535	11.675	11.675	298,370
2022-08-12	12.033	12.531	12.033	12.352	12.352	117,872
2022-08-11	12.651	12.651	11.774	11.993	11.993	139,673
2022-08-10	12.730	12.730	11.834	12.073	12.073	270,488
2022-08-09	12.352	12.730	12.352	12.352	12.352	155,793
2022-08-08	12.850	12.850	12.352	12.850	12.850	100,050
2022-08-05	13.248	13.248	12.232	12.750	12.750	359,790
2022-08-04	12.950	13.448	12.750	12.950	12.950	484,580
2022-08-03	13.149	13.189	12.651	12.810	12.810	250,358
2022-08-02	12.073	13.248	11.953	12.930	12.930	474,150
2022-08-01	11.734	12.451	11.734	11.953	11.953	186,339
2022-07-29	11.356	12.133	11.356	11.754	11.754	51,957
2022-07-28	12.232	12.232	11.754	11.754	11.754	134,128
2022-07-27	12.292	12.292	11.455	11.734	11.734	204,160
2022-07-26	12.352	12.890	11.655	11.953	11.953	265,627
2022-07-25	12.073	12.352	11.973	12.332	12.332	123,854
2022-07-22	12.352	12.352	11.934	12.232	12.232	111,571
2022-07-21	12.352	12.531	11.615	12.033	12.033	397,920
2022-07-20	12.551	12.830	12.133	12.133	12.133	292,492
2022-07-19	12.671	12.910	11.953	12.252	12.252	187,810
2022-07-18	14.304	14.304	11.874	12.471	12.471	979,819
2022-07-15	12.551	13.408	12.531	13.009	13.009	588,996
2022-07-14	12.750	13.527	12.053	12.352	12.352	513,646
2022-07-13	12.850	13.209	11.834	12.113	12.113	304,699
2022-07-12	12.451	12.631	12.153	12.352	12.352	85,805
2022-07-11	12.451	12.830	12.252	12.451	12.451	195,654
2022-07-08	11.754	12.432	11.515	12.252	12.252	250,392
2022-07-07	11.754	11.754	11.276	11.675	11.675	220,641

← NewerPage 18 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.