Ocean GeoLoop A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 10 |
| 2024-05-30 | 9.000 | 9.000 | 8.800 | 8.850 | 8.850 | 4,900 |
| 2024-05-29 | 8.500 | 8.550 | 8.500 | 8.500 | 8.500 | 5,497 |
| 2024-05-28 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2024-05-27 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2024-05-24 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 321 |
| 2024-05-23 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 0 |
| 2024-05-22 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 0 |
| 2024-05-21 | 8.000 | 8.000 | 7.950 | 7.950 | 7.950 | 911 |
| 2024-05-16 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2024-05-15 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2024-05-14 | 8.750 | 8.750 | 8.000 | 8.000 | 8.000 | 7,648 |
| 2024-05-13 | 8.600 | 8.600 | 8.000 | 8.100 | 8.100 | 5,750 |
| 2024-05-10 | 8.050 | 9.200 | 8.050 | 8.650 | 8.650 | 9,142 |
| 2024-05-08 | 8.750 | 8.750 | 8.150 | 8.150 | 8.150 | 7,125 |
| 2024-05-07 | 8.950 | 8.950 | 8.900 | 8.900 | 8.900 | 4,648 |
| 2024-05-06 | 8.900 | 8.950 | 8.900 | 8.900 | 8.900 | 7,099 |
| 2024-05-03 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 0 |
| 2024-05-02 | 8.950 | 8.950 | 8.900 | 8.900 | 8.900 | 1,336 |
| 2024-04-30 | 8.850 | 8.850 | 8.850 | 8.850 | 8.850 | 101 |
| 2024-04-29 | 8.950 | 8.950 | 8.950 | 8.950 | 8.950 | 0 |
| 2024-04-26 | 6.650 | 8.950 | 6.650 | 8.950 | 8.950 | 989 |
| 2024-04-25 | 9.000 | 9.000 | 7.450 | 7.450 | 7.450 | 2,052 |
| 2024-04-24 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 50 |
| 2024-04-23 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2024-04-22 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2024-04-19 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2024-04-18 | 7.100 | 7.200 | 7.100 | 7.150 | 7.150 | 8,456 |
| 2024-04-17 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 190 |
| 2024-04-16 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 0 |
| 2024-04-15 | 7.100 | 7.200 | 7.100 | 7.200 | 7.200 | 2,000 |
| 2024-04-12 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 1,000 |
| 2024-04-11 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 0 |
| 2024-04-10 | 7.150 | 7.150 | 6.600 | 6.950 | 6.950 | 17,965 |
| 2024-04-09 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 0 |
| 2024-04-08 | 7.000 | 7.100 | 7.000 | 7.050 | 7.050 | 4,794 |
| 2024-04-05 | 6.850 | 6.950 | 6.750 | 6.800 | 6.800 | 7,419 |
| 2024-04-04 | 7.000 | 7.150 | 6.700 | 6.700 | 6.700 | 11,840 |
| 2024-04-03 | 6.950 | 7.050 | 6.600 | 6.600 | 6.600 | 7,501 |
| 2024-04-02 | 6.500 | 6.600 | 6.500 | 6.600 | 6.600 | 2,971 |
| 2024-03-27 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 0 |
| 2024-03-26 | 6.900 | 6.900 | 6.700 | 6.700 | 6.700 | 5,669 |
| 2024-03-25 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 1,801 |
| 2024-03-22 | 7.020 | 7.020 | 7.000 | 7.000 | 7.000 | 3,798 |
| 2024-03-21 | 6.820 | 6.820 | 6.820 | 6.820 | 6.820 | 2,000 |
| 2024-03-20 | 6.720 | 6.720 | 6.720 | 6.720 | 6.720 | 0 |
| 2024-03-19 | 6.820 | 6.820 | 6.720 | 6.720 | 6.720 | 3,537 |
| 2024-03-18 | 6.700 | 6.720 | 6.700 | 6.720 | 6.720 | 4,250 |
| 2024-03-15 | 7.500 | 8.480 | 7.040 | 7.040 | 7.040 | 10,424 |
| 2024-03-14 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 0 |
| 2024-03-13 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 1,350 |
| 2024-03-12 | 6.820 | 6.820 | 6.820 | 6.820 | 6.820 | 0 |
| 2024-03-11 | 6.820 | 6.820 | 6.820 | 6.820 | 6.820 | 0 |
| 2024-03-08 | 6.820 | 6.820 | 6.820 | 6.820 | 6.820 | 0 |
| 2024-03-07 | 6.820 | 6.820 | 6.820 | 6.820 | 6.820 | 0 |
| 2024-03-06 | 6.820 | 6.820 | 6.820 | 6.820 | 6.820 | 150 |
| 2024-03-05 | 7.300 | 7.300 | 7.100 | 7.100 | 7.100 | 4,380 |
| 2024-03-04 | 6.780 | 6.780 | 6.780 | 6.780 | 6.780 | 0 |
| 2024-03-01 | 6.600 | 6.780 | 6.520 | 6.780 | 6.780 | 8,471 |
| 2024-02-29 | 6.800 | 7.020 | 6.460 | 6.460 | 6.460 | 11,928 |
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.