Ocean GeoLoop A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	12.050	12.050	12.050	12.050	12.050	19
2023-09-08	13.150	13.150	13.150	13.150	13.150	0
2023-09-07	14.000	14.000	13.150	13.150	13.150	3,419
2023-09-06	13.000	13.000	13.000	13.000	13.000	9,700
2023-09-05	12.200	12.700	12.200	12.700	12.700	1,513
2023-09-04	12.000	13.750	12.000	13.000	13.000	131,477
2023-09-01	12.200	12.450	11.300	11.300	11.300	90,270
2023-08-31	12.050	12.250	12.050	12.250	12.250	770
2023-08-30	12.350	12.900	12.050	12.400	12.400	6,590
2023-08-29	12.800	12.800	11.900	12.350	12.350	9,270
2023-08-28	13.750	13.750	12.500	12.500	12.500	5,000
2023-08-25	12.750	12.750	12.750	12.750	12.750	0
2023-08-24	12.050	12.950	12.050	12.750	12.750	5,885
2023-08-23	11.700	12.900	11.550	12.500	12.500	36,186
2023-08-22	12.750	12.850	12.000	12.000	12.000	7,985
2023-08-21	13.000	13.000	12.200	12.200	12.200	700
2023-08-18	12.800	12.800	12.800	12.800	12.800	0
2023-08-17	12.500	12.900	12.500	12.800	12.800	8,699
2023-08-16	13.950	13.950	11.900	12.250	12.250	41,831
2023-08-15	14.000	14.000	13.500	13.500	13.500	294
2023-08-14	14.000	14.000	14.000	14.000	14.000	1,151
2023-08-11	13.400	14.000	13.350	14.000	14.000	1,762
2023-08-10	13.200	14.500	13.100	13.100	13.100	3,510
2023-08-09	12.550	12.650	12.550	12.650	12.650	1,307
2023-08-08	13.350	13.550	13.350	13.500	13.500	7,559
2023-08-07	13.000	13.200	12.200	12.700	12.700	18,817
2023-08-04	13.000	14.000	13.000	14.000	14.000	957
2023-08-03	13.150	13.300	13.150	13.300	13.300	2,149
2023-08-02	13.050	14.500	13.050	14.450	14.450	1,402
2023-08-01	12.650	13.700	12.650	13.000	13.000	2,979
2023-07-31	15.000	15.000	15.000	15.000	15.000	0
2023-07-28	14.500	15.000	14.500	15.000	15.000	1,000
2023-07-27	14.500	14.500	14.500	14.500	14.500	580
2023-07-26	13.950	13.950	13.950	13.950	13.950	0
2023-07-25	13.950	16.450	13.950	13.950	13.950	8,219
2023-07-24	13.000	13.000	12.900	12.900	12.900	4,897
2023-07-21	13.850	13.850	13.850	13.850	13.850	0
2023-07-20	13.850	13.850	13.850	13.850	13.850	0
2023-07-19	14.500	14.500	13.550	13.850	13.850	5,998
2023-07-18	13.050	13.050	13.050	13.050	13.050	0
2023-07-17	13.500	14.000	12.550	13.050	13.050	652
2023-07-14	12.300	14.850	12.300	14.850	14.850	19,452
2023-07-13	12.550	12.550	12.550	12.550	12.550	0
2023-07-12	13.300	13.300	11.950	12.550	12.550	24,083
2023-07-11	15.650	15.700	13.700	13.700	13.700	1,728
2023-07-10	12.000	12.900	12.000	12.900	12.900	6,047
2023-07-07	14.900	14.900	14.900	14.900	14.900	0
2023-07-06	14.950	14.950	14.900	14.900	14.900	4,966
2023-07-05	14.500	14.500	14.500	14.500	14.500	500
2023-07-04	14.900	14.900	14.900	14.900	14.900	0
2023-07-03	12.000	14.900	12.000	14.900	14.900	935
2023-06-30	12.150	13.350	12.150	13.100	13.100	15,045
2023-06-29	14.600	14.600	14.600	14.600	14.600	0
2023-06-28	14.600	14.600	14.600	14.600	14.600	0
2023-06-27	14.200	14.600	13.500	14.600	14.600	3,835
2023-06-26	15.800	15.800	14.150	14.850	14.850	5,587
2023-06-23	15.950	15.950	15.950	15.950	15.950	0
2023-06-22	15.950	15.950	15.950	15.950	15.950	200
2023-06-21	15.500	16.750	14.050	16.750	16.750	7,000
2023-06-20	16.500	16.500	16.500	16.500	16.500	0

← NewerPage 14 of 20 · 1,161 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.