Ocean GeoLoop A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-16 | 20.400 | 20.400 | 19.700 | 20.400 | 20.400 | 1,725 |
| 2023-03-15 | 19.356 | 20.495 | 19.356 | 20.495 | 20.495 | 72 |
| 2023-03-14 | 20.800 | 21.895 | 20.800 | 21.895 | 21.895 | 48 |
| 2023-03-13 | 20.000 | 20.500 | 20.000 | 20.500 | 20.500 | 3,197 |
| 2023-03-10 | 20.000 | 20.000 | 19.498 | 19.500 | 19.500 | 2,918 |
| 2023-03-09 | 20.995 | 21.000 | 20.995 | 21.000 | 21.000 | 3,423 |
| 2023-03-08 | 21.000 | 21.005 | 21.000 | 21.000 | 21.000 | 2,833 |
| 2023-03-07 | 20.005 | 20.500 | 19.500 | 20.000 | 20.000 | 29,237 |
| 2023-03-06 | 21.000 | 21.500 | 20.000 | 20.500 | 20.500 | 37,734 |
| 2023-03-03 | 21.000 | 21.000 | 20.000 | 21.000 | 21.000 | 67,537 |
| 2023-03-02 | 20.000 | 20.005 | 20.000 | 20.005 | 20.005 | 1,328 |
| 2023-03-01 | 20.995 | 20.995 | 20.000 | 20.000 | 20.000 | 408 |
| 2023-02-28 | 21.500 | 21.500 | 19.600 | 20.000 | 20.000 | 18,036 |
| 2023-02-27 | 22.000 | 22.000 | 21.750 | 21.750 | 21.750 | 233 |
| 2023-02-24 | 22.695 | 22.695 | 21.895 | 21.895 | 21.895 | 187 |
| 2023-02-23 | 21.000 | 21.005 | 21.000 | 21.000 | 21.000 | 10,500 |
| 2023-02-22 | 20.005 | 21.005 | 20.000 | 21.000 | 21.000 | 25,393 |
| 2023-02-21 | 20.495 | 20.500 | 20.495 | 20.500 | 20.500 | 4,800 |
| 2023-02-20 | 20.995 | 20.995 | 19.800 | 19.800 | 19.800 | 562 |
| 2023-02-17 | 20.200 | 20.200 | 19.900 | 19.900 | 19.900 | 3,865 |
| 2023-02-16 | 20.100 | 20.100 | 20.100 | 20.100 | 20.100 | 0 |
| 2023-02-15 | 20.100 | 20.100 | 20.100 | 20.100 | 20.100 | 104 |
| 2023-02-14 | 22.000 | 22.000 | 20.000 | 20.100 | 20.100 | 1,065 |
| 2023-02-13 | 20.100 | 20.850 | 20.000 | 20.000 | 20.000 | 5,176 |
| 2023-02-10 | 20.300 | 20.300 | 20.005 | 20.005 | 20.005 | 4,649 |
| 2023-02-09 | 21.000 | 21.000 | 20.500 | 20.500 | 20.500 | 7,864 |
| 2023-02-08 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 22 |
| 2023-02-07 | 21.100 | 21.100 | 21.000 | 21.000 | 21.000 | 4,269 |
| 2023-02-06 | 20.300 | 20.995 | 20.300 | 20.500 | 20.500 | 3,343 |
| 2023-02-03 | 20.300 | 21.995 | 20.300 | 21.000 | 21.000 | 1,059 |
| 2023-02-02 | 21.100 | 21.100 | 20.310 | 20.310 | 20.310 | 568 |
| 2023-02-01 | 21.000 | 22.000 | 20.300 | 22.000 | 22.000 | 360 |
| 2023-01-31 | 21.495 | 21.495 | 21.495 | 21.495 | 21.495 | 0 |
| 2023-01-30 | 20.005 | 21.500 | 20.005 | 21.495 | 21.495 | 316 |
| 2023-01-27 | 22.000 | 22.000 | 21.200 | 21.200 | 21.200 | 2,950 |
| 2023-01-26 | 22.200 | 22.200 | 22.200 | 22.200 | 22.200 | 4 |
| 2023-01-25 | 23.000 | 23.000 | 22.500 | 22.500 | 22.500 | 50 |
| 2023-01-24 | 21.000 | 21.100 | 21.000 | 21.100 | 21.100 | 1,300 |
| 2023-01-23 | 21.000 | 21.000 | 20.600 | 20.600 | 20.600 | 1,348 |
| 2023-01-20 | 23.990 | 23.990 | 21.000 | 21.000 | 21.000 | 1,894 |
| 2023-01-19 | 21.000 | 22.000 | 20.500 | 20.500 | 20.500 | 3,521 |
| 2023-01-18 | 21.895 | 21.895 | 21.895 | 21.895 | 21.895 | 1,000 |
| 2023-01-17 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 1,200 |
| 2023-01-16 | 22.000 | 22.000 | 19.756 | 21.995 | 21.995 | 76 |
| 2023-01-13 | 23.400 | 23.400 | 23.400 | 23.400 | 23.400 | 0 |
| 2023-01-12 | 23.400 | 23.400 | 23.400 | 23.400 | 23.400 | 0 |
| 2023-01-11 | 23.700 | 23.700 | 23.400 | 23.400 | 23.400 | 4,008 |
| 2023-01-10 | 24.000 | 24.000 | 24.000 | 24.000 | 24.000 | 10 |
| 2023-01-09 | 23.000 | 23.000 | 20.995 | 20.995 | 20.995 | 1,966 |
| 2023-01-06 | 20.965 | 20.965 | 20.965 | 20.965 | 20.965 | 0 |
| 2023-01-05 | 20.100 | 20.965 | 20.100 | 20.965 | 20.965 | 440 |
| 2023-01-04 | 20.005 | 21.315 | 20.005 | 21.315 | 21.315 | 351 |
| 2023-01-03 | 21.100 | 21.965 | 21.100 | 21.965 | 21.965 | 15,250 |
| 2023-01-02 | 22.000 | 22.465 | 21.000 | 21.005 | 21.005 | 7,765 |
| 2022-12-30 | 20.000 | 20.995 | 20.000 | 20.995 | 20.995 | 2,546 |
| 2022-12-29 | 20.900 | 21.200 | 20.000 | 21.200 | 21.200 | 7,612 |
| 2022-12-28 | 21.000 | 22.000 | 21.000 | 21.000 | 21.000 | 5,046 |
| 2022-12-27 | 20.900 | 20.900 | 20.900 | 20.900 | 20.900 | 0 |
| 2022-12-23 | 20.900 | 20.900 | 20.900 | 20.900 | 20.900 | 0 |
| 2022-12-22 | 20.250 | 20.900 | 20.000 | 20.900 | 20.900 | 7,950 |
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.