Ocean GeoLoop A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 6.500 | 6.600 | 6.500 | 6.600 | 6.600 | 6,259 |
| 2024-02-27 | 6.900 | 6.900 | 6.800 | 6.900 | 6.900 | 6,910 |
| 2024-02-26 | 6.760 | 6.760 | 6.460 | 6.760 | 6.760 | 10,509 |
| 2024-02-23 | 6.620 | 6.860 | 6.560 | 6.840 | 6.840 | 6,464 |
| 2024-02-22 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2024-02-21 | 7.000 | 7.100 | 6.700 | 6.900 | 6.900 | 21,378 |
| 2024-02-20 | 6.920 | 7.000 | 6.900 | 7.000 | 7.000 | 6,682 |
| 2024-02-19 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 220 |
| 2024-02-16 | 7.300 | 7.300 | 7.000 | 7.000 | 7.000 | 662 |
| 2024-02-15 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2024-02-14 | 7.200 | 7.200 | 7.000 | 7.000 | 7.000 | 5,373 |
| 2024-02-13 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 0 |
| 2024-02-12 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 25 |
| 2024-02-09 | 6.780 | 7.160 | 6.640 | 6.900 | 6.900 | 22,830 |
| 2024-02-08 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 3,325 |
| 2024-02-07 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 1,500 |
| 2024-02-06 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 0 |
| 2024-02-05 | 7.000 | 7.000 | 6.600 | 6.600 | 6.600 | 1,594 |
| 2024-02-02 | 6.720 | 7.020 | 6.720 | 6.900 | 6.900 | 8,881 |
| 2024-02-01 | 6.720 | 6.720 | 6.720 | 6.720 | 6.720 | 3,923 |
| 2024-01-31 | 6.900 | 6.900 | 6.440 | 6.680 | 6.680 | 20,503 |
| 2024-01-30 | 6.420 | 6.420 | 6.420 | 6.420 | 6.420 | 310 |
| 2024-01-29 | 6.760 | 6.760 | 6.480 | 6.500 | 6.500 | 42,325 |
| 2024-01-26 | 6.600 | 6.780 | 6.500 | 6.720 | 6.720 | 206,128 |
| 2024-01-25 | 7.440 | 7.800 | 6.500 | 6.500 | 6.500 | 112,926 |
| 2024-01-24 | 7.000 | 7.000 | 6.860 | 6.860 | 6.860 | 58,496 |
| 2024-01-23 | 7.000 | 7.500 | 7.000 | 7.500 | 7.500 | 15,885 |
| 2024-01-22 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2024-01-19 | 6.860 | 7.000 | 6.860 | 7.000 | 7.000 | 254 |
| 2024-01-18 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2024-01-17 | 6.820 | 6.820 | 6.800 | 6.800 | 6.800 | 54 |
| 2024-01-16 | 7.000 | 7.500 | 7.000 | 7.500 | 7.500 | 2,713 |
| 2024-01-15 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2024-01-12 | 7.100 | 7.100 | 6.700 | 7.000 | 7.000 | 12,900 |
| 2024-01-11 | 7.060 | 7.300 | 6.700 | 7.000 | 7.000 | 34,257 |
| 2024-01-10 | 7.020 | 8.000 | 7.000 | 7.500 | 7.500 | 12,932 |
| 2024-01-09 | 7.020 | 8.020 | 6.900 | 8.000 | 8.000 | 26,513 |
| 2024-01-08 | 7.880 | 7.880 | 7.880 | 7.880 | 7.880 | 128 |
| 2024-01-05 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 175 |
| 2024-01-04 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 2,500 |
| 2024-01-03 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 0 |
| 2024-01-02 | 8.000 | 8.020 | 7.800 | 7.800 | 7.800 | 5,805 |
| 2023-12-29 | 7.600 | 8.000 | 7.600 | 8.000 | 8.000 | 12,570 |
| 2023-12-28 | 7.580 | 7.900 | 7.520 | 7.700 | 7.700 | 29,098 |
| 2023-12-27 | 7.880 | 7.880 | 7.200 | 7.380 | 7.380 | 21,314 |
| 2023-12-22 | 8.900 | 8.900 | 8.000 | 8.000 | 8.000 | 3,441 |
| 2023-12-21 | 8.900 | 8.900 | 7.660 | 8.380 | 8.380 | 9,486 |
| 2023-12-20 | 8.980 | 8.980 | 8.980 | 8.980 | 8.980 | 0 |
| 2023-12-19 | 8.980 | 8.980 | 8.980 | 8.980 | 8.980 | 0 |
| 2023-12-18 | 9.400 | 9.400 | 8.900 | 8.980 | 8.980 | 501 |
| 2023-12-15 | 8.220 | 8.220 | 8.220 | 8.220 | 8.220 | 0 |
| 2023-12-14 | 8.220 | 8.220 | 8.220 | 8.220 | 8.220 | 0 |
| 2023-12-13 | 8.120 | 8.300 | 7.020 | 8.220 | 8.220 | 5,202 |
| 2023-12-12 | 9.620 | 10.000 | 8.200 | 8.200 | 8.200 | 36,803 |
| 2023-12-11 | 8.380 | 8.520 | 8.380 | 8.520 | 8.520 | 4,733 |
| 2023-12-08 | 8.000 | 8.000 | 7.940 | 7.940 | 7.940 | 1,166 |
| 2023-12-07 | 8.120 | 8.440 | 7.820 | 7.820 | 7.820 | 801 |
| 2023-12-06 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2023-12-05 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 1,000 |
| 2023-12-04 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 550 |
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.