Northern Ocean Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-05 | 9.852 | 10.459 | 9.852 | 10.459 | 10.459 | 8,238,636 |
| 2022-04-04 | 9.254 | 9.921 | 8.676 | 9.662 | 9.662 | 547,711 |
| 2022-04-01 | 9.413 | 9.413 | 8.865 | 9.254 | 9.254 | 198,471 |
| 2022-03-31 | 8.766 | 9.244 | 8.437 | 8.965 | 8.965 | 183,948 |
| 2022-03-30 | 8.019 | 8.756 | 8.019 | 8.646 | 8.646 | 162,492 |
| 2022-03-29 | 8.477 | 8.477 | 7.820 | 7.869 | 7.869 | 88,502 |
| 2022-03-28 | 8.447 | 8.447 | 8.118 | 8.248 | 8.248 | 32,094 |
| 2022-03-25 | 9.214 | 9.214 | 8.178 | 8.487 | 8.487 | 32,558 |
| 2022-03-24 | 9.344 | 9.354 | 8.666 | 8.865 | 8.865 | 97,821 |
| 2022-03-23 | 7.879 | 8.666 | 7.780 | 8.616 | 8.616 | 145,387 |
| 2022-03-22 | 7.969 | 8.208 | 7.790 | 8.029 | 8.029 | 106,040 |
| 2022-03-21 | 7.750 | 8.069 | 7.580 | 7.969 | 7.969 | 147,829 |
| 2022-03-18 | 7.272 | 7.929 | 7.272 | 7.750 | 7.750 | 46,379 |
| 2022-03-17 | 7.172 | 7.451 | 7.172 | 7.451 | 7.451 | 27,862 |
| 2022-03-16 | 7.272 | 7.441 | 7.152 | 7.312 | 7.312 | 40,071 |
| 2022-03-15 | 7.471 | 7.949 | 6.973 | 7.272 | 7.272 | 79,431 |
| 2022-03-14 | 7.750 | 7.849 | 7.531 | 7.770 | 7.770 | 44,512 |
| 2022-03-11 | 7.770 | 7.919 | 7.670 | 7.820 | 7.820 | 58,860 |
| 2022-03-10 | 8.049 | 8.049 | 7.371 | 7.969 | 7.969 | 33,469 |
| 2022-03-09 | 8.168 | 8.367 | 7.481 | 7.969 | 7.969 | 172,411 |
| 2022-03-08 | 8.308 | 8.347 | 7.869 | 8.158 | 8.158 | 49,023 |
| 2022-03-07 | 7.969 | 8.347 | 7.481 | 7.969 | 7.969 | 396,751 |
| 2022-03-04 | 7.451 | 7.451 | 7.023 | 7.262 | 7.262 | 55,861 |
| 2022-03-03 | 7.451 | 7.451 | 7.172 | 7.371 | 7.371 | 55,972 |
| 2022-03-02 | 6.973 | 7.551 | 6.973 | 7.192 | 7.192 | 347,997 |
| 2022-03-01 | 6.774 | 7.152 | 6.475 | 6.873 | 6.873 | 38,820 |
| 2022-02-28 | 6.734 | 6.973 | 6.734 | 6.873 | 6.873 | 9,461 |
| 2022-02-25 | 6.574 | 7.023 | 6.574 | 6.973 | 6.973 | 55,606 |
| 2022-02-24 | 6.594 | 6.973 | 6.515 | 6.943 | 6.943 | 79,031 |
| 2022-02-23 | 6.794 | 6.973 | 6.774 | 6.873 | 6.873 | 23,435 |
| 2022-02-22 | 6.495 | 6.973 | 6.475 | 6.933 | 6.933 | 58,725 |
| 2022-02-21 | 6.724 | 6.973 | 6.554 | 6.943 | 6.943 | 9,810 |
| 2022-02-18 | 6.963 | 6.963 | 6.794 | 6.963 | 6.963 | 3,147 |
| 2022-02-17 | 6.774 | 7.152 | 6.276 | 7.072 | 7.072 | 172,606 |
| 2022-02-16 | 6.604 | 6.963 | 6.604 | 6.903 | 6.903 | 114,421 |
| 2022-02-15 | 6.973 | 6.973 | 6.584 | 6.873 | 6.873 | 21,750 |
| 2022-02-14 | 6.823 | 7.102 | 6.823 | 6.973 | 6.973 | 42,109 |
| 2022-02-11 | 6.774 | 7.172 | 6.684 | 6.684 | 6.684 | 21,366 |
| 2022-02-10 | 6.574 | 7.102 | 6.574 | 6.973 | 6.973 | 54,724 |
| 2022-02-09 | 6.963 | 6.963 | 6.535 | 6.883 | 6.883 | 5,744 |
| 2022-02-08 | 6.873 | 7.162 | 6.744 | 6.873 | 6.873 | 67,818 |
| 2022-02-07 | 6.236 | 6.774 | 6.176 | 6.754 | 6.754 | 41,325 |
| 2022-02-04 | 6.963 | 6.963 | 6.375 | 6.554 | 6.554 | 20,714 |
| 2022-02-03 | 6.564 | 6.674 | 6.485 | 6.674 | 6.674 | 17,687 |
| 2022-02-02 | 7.222 | 7.222 | 6.505 | 6.674 | 6.674 | 32,529 |
| 2022-02-01 | 6.883 | 7.351 | 6.674 | 6.774 | 6.774 | 29,304 |
| 2022-01-31 | 6.774 | 7.063 | 6.624 | 6.624 | 6.624 | 32,540 |
| 2022-01-28 | 7.072 | 7.461 | 6.485 | 6.604 | 6.604 | 627,653 |
| 2022-01-27 | 7.252 | 7.272 | 6.983 | 7.122 | 7.122 | 26,709 |
| 2022-01-26 | 6.485 | 7.451 | 6.485 | 6.754 | 6.754 | 19,096 |
| 2022-01-25 | 6.953 | 7.361 | 6.385 | 6.485 | 6.485 | 84,528 |
| 2022-01-24 | 7.272 | 7.272 | 6.624 | 6.624 | 6.624 | 51,224 |
| 2022-01-21 | 7.182 | 7.750 | 7.142 | 7.172 | 7.172 | 31,915 |
| 2022-01-20 | 7.092 | 7.869 | 7.092 | 7.620 | 7.620 | 94,786 |
| 2022-01-19 | 7.361 | 7.361 | 7.162 | 7.312 | 7.312 | 113,950 |
| 2022-01-18 | 7.371 | 7.371 | 6.873 | 6.873 | 6.873 | 126,551 |
| 2022-01-17 | 6.574 | 6.963 | 6.574 | 6.774 | 6.774 | 59,806 |
| 2022-01-14 | 6.206 | 6.475 | 5.887 | 6.425 | 6.425 | 284,407 |
| 2022-01-13 | 6.137 | 6.183 | 6.063 | 6.183 | 6.183 | 82,690 |
| 2022-01-12 | 6.360 | 6.360 | 6.174 | 6.267 | 6.267 | 138,875 |
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.