Northern Ocean Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	11.655	11.675	10.957	11.356	11.356	267,147
2022-07-05	11.655	12.113	11.157	11.734	11.734	180,170
2022-07-04	11.256	11.655	11.157	11.495	11.495	87,583
2022-07-01	11.754	11.874	10.957	11.057	11.057	156,399
2022-06-30	12.451	12.451	11.854	12.332	12.332	73,206
2022-06-29	12.950	12.950	12.312	12.710	12.710	29,567
2022-06-28	11.774	13.169	11.774	12.451	12.451	35,857
2022-06-27	11.017	12.352	11.017	12.153	12.153	122,507
2022-06-24	11.934	12.053	11.236	11.416	11.416	67,212
2022-06-23	11.854	11.953	11.157	11.953	11.953	61,762
2022-06-22	12.252	12.451	11.675	11.714	11.714	126,263
2022-06-21	13.049	13.049	12.631	12.730	12.730	22,136
2022-06-20	13.448	13.448	12.511	12.830	12.830	45,852
2022-06-17	12.053	13.069	11.934	12.969	12.969	181,743
2022-06-16	13.746	13.946	12.451	12.451	12.451	109,251
2022-06-15	14.444	14.444	13.009	13.727	13.727	60,038
2022-06-14	13.846	14.165	13.308	13.946	13.946	74,235
2022-06-13	14.842	14.842	13.169	13.687	13.687	147,066
2022-06-10	13.727	15.818	13.727	14.942	14.942	146,089
2022-06-09	16.336	16.814	14.743	15.081	15.081	186,059
2022-06-08	14.962	16.516	14.962	16.237	16.237	213,905
2022-06-07	15.838	15.938	15.161	15.420	15.420	225,235
2022-06-03	16.834	16.834	15.041	15.679	15.679	308,982
2022-06-02	15.739	16.575	15.639	16.237	16.237	488,856
2022-06-01	14.942	15.280	13.946	15.021	15.021	287,226
2022-05-31	12.710	15.021	12.631	14.902	14.902	958,989
2022-05-30	12.571	12.790	12.511	12.551	12.551	178,167
2022-05-27	12.750	12.890	12.631	12.830	12.830	732,966
2022-05-25	11.934	12.691	11.834	12.551	12.551	283,304
2022-05-24	11.575	11.834	11.555	11.655	11.655	150,417
2022-05-23	11.854	11.854	10.957	11.794	11.794	152,032
2022-05-20	11.655	11.834	11.336	11.655	11.655	186,492
2022-05-19	11.535	12.033	10.977	11.655	11.655	195,799
2022-05-18	11.814	12.332	11.276	11.834	11.834	355,227
2022-05-16	9.961	11.057	9.961	11.057	11.057	329,307
2022-05-13	9.453	9.981	9.244	9.961	9.961	287,789
2022-05-12	9.005	9.443	8.965	9.264	9.264	304,178
2022-05-11	9.433	9.433	8.965	9.164	9.164	184,710
2022-05-10	9.304	9.304	8.447	8.915	8.915	379,004
2022-05-09	9.563	9.961	9.085	9.314	9.314	296,222
2022-05-06	9.513	9.662	8.965	9.662	9.662	318,054
2022-05-05	10.041	10.041	9.563	9.762	9.762	357,748
2022-05-04	9.463	10.021	9.463	10.001	10.001	151,549
2022-05-03	9.852	9.862	9.702	9.762	9.762	64,903
2022-05-02	9.822	9.822	9.513	9.613	9.613	124,873
2022-04-29	9.862	9.931	9.364	9.822	9.822	200,014
2022-04-28	9.762	9.951	9.563	9.662	9.662	46,449
2022-04-27	9.802	10.260	9.513	9.762	9.762	70,879
2022-04-26	9.593	10.419	9.593	9.812	9.812	90,370
2022-04-25	9.682	9.981	9.563	9.573	9.573	118,706
2022-04-22	10.160	10.340	9.961	10.200	10.200	101,150
2022-04-21	9.961	10.439	9.961	10.360	10.360	118,287
2022-04-20	10.061	10.160	9.961	10.160	10.160	104,892
2022-04-19	9.463	10.061	9.463	10.061	10.061	196,199
2022-04-13	9.463	9.961	9.463	9.662	9.662	70,989
2022-04-12	9.662	10.220	8.985	9.862	9.862	59,855
2022-04-11	10.061	10.061	9.563	9.872	9.872	137,852
2022-04-08	9.961	10.439	9.862	10.041	10.041	168,080
2022-04-07	9.981	10.061	9.264	9.961	9.961	115,445
2022-04-06	10.459	10.459	9.812	10.200	10.200	388,588

← NewerPage 19 of 21 · 1,257 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.