Ocean GeoLoop A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 20.800 | 20.900 | 20.500 | 20.500 | 20.500 | 1,306 |
| 2022-12-20 | 20.500 | 20.500 | 20.500 | 20.500 | 20.500 | 860 |
| 2022-12-19 | 21.000 | 21.000 | 20.500 | 20.500 | 20.500 | 290 |
| 2022-12-16 | 20.190 | 21.000 | 20.190 | 21.000 | 21.000 | 1,420 |
| 2022-12-15 | 21.000 | 21.000 | 20.000 | 20.000 | 20.000 | 5,610 |
| 2022-12-14 | 22.000 | 22.000 | 20.995 | 21.295 | 21.295 | 2,018 |
| 2022-12-13 | 22.000 | 22.000 | 20.500 | 20.995 | 20.995 | 23,243 |
| 2022-12-12 | 22.000 | 22.695 | 22.000 | 22.695 | 22.695 | 90 |
| 2022-12-09 | 24.870 | 24.870 | 21.995 | 23.985 | 23.985 | 3,437 |
| 2022-12-08 | 23.430 | 23.430 | 23.430 | 23.430 | 23.430 | 0 |
| 2022-12-07 | 25.900 | 25.900 | 23.430 | 23.430 | 23.430 | 222 |
| 2022-12-06 | 22.750 | 22.755 | 22.750 | 22.750 | 22.750 | 1,921 |
| 2022-12-05 | 21.500 | 22.345 | 21.485 | 22.345 | 22.345 | 1,632 |
| 2022-12-02 | 22.000 | 22.800 | 21.500 | 21.500 | 21.500 | 3,859 |
| 2022-12-01 | 25.995 | 25.995 | 22.500 | 23.800 | 23.800 | 7,445 |
| 2022-11-30 | 22.800 | 22.800 | 22.800 | 22.800 | 22.800 | 5,912 |
| 2022-11-29 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 54,088 |
| 2022-11-28 | 22.800 | 22.800 | 22.800 | 22.800 | 22.800 | 4,292 |
| 2022-11-25 | 21.010 | 23.500 | 21.010 | 23.200 | 23.200 | 1,795 |
| 2022-11-24 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 0 |
| 2022-11-23 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 0 |
| 2022-11-22 | 23.005 | 23.010 | 23.000 | 23.000 | 23.000 | 8,770 |
| 2022-11-21 | 22.005 | 23.000 | 22.005 | 23.000 | 23.000 | 10,302 |
| 2022-11-18 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 1,650 |
| 2022-11-17 | 23.995 | 23.995 | 21.800 | 23.960 | 23.960 | 3,450 |
| 2022-11-16 | 21.505 | 23.000 | 21.505 | 23.000 | 23.000 | 608 |
| 2022-11-15 | 21.500 | 24.000 | 21.500 | 24.000 | 24.000 | 2,149 |
| 2022-11-14 | 21.000 | 22.000 | 21.000 | 21.050 | 21.050 | 1,969 |
| 2022-11-11 | 20.605 | 20.605 | 20.605 | 20.605 | 20.605 | 1,100 |
| 2022-11-10 | 21.000 | 21.400 | 21.000 | 21.400 | 21.400 | 3,816 |
| 2022-11-09 | 21.415 | 21.780 | 20.500 | 21.000 | 21.000 | 5,590 |
| 2022-11-08 | 20.010 | 20.970 | 20.010 | 20.970 | 20.970 | 518 |
| 2022-11-07 | 20.985 | 20.985 | 20.985 | 20.985 | 20.985 | 810 |
| 2022-11-04 | 21.000 | 21.180 | 20.400 | 21.180 | 21.180 | 2,287 |
| 2022-11-03 | 20.170 | 21.500 | 19.000 | 21.500 | 21.500 | 7,175 |
| 2022-11-02 | 20.305 | 20.500 | 20.300 | 20.500 | 20.500 | 2,735 |
| 2022-11-01 | 20.180 | 21.500 | 20.180 | 21.500 | 21.500 | 39,777 |
| 2022-10-31 | 20.195 | 20.300 | 19.000 | 20.185 | 20.185 | 7,496 |
| 2022-10-28 | 20.195 | 20.300 | 19.012 | 20.200 | 20.200 | 3,230 |
| 2022-10-27 | 20.205 | 21.000 | 19.020 | 20.395 | 20.395 | 34,037 |
| 2022-10-26 | 21.900 | 21.900 | 20.015 | 21.010 | 21.010 | 460 |
| 2022-10-25 | 21.895 | 21.900 | 20.615 | 21.800 | 21.800 | 360 |
| 2022-10-24 | 22.000 | 22.000 | 21.000 | 21.900 | 21.900 | 5,603 |
| 2022-10-21 | 24.050 | 24.050 | 21.025 | 22.000 | 22.000 | 3,206 |
| 2022-10-20 | 24.300 | 24.300 | 24.300 | 24.300 | 24.300 | 83 |
| 2022-10-19 | 24.500 | 24.500 | 24.500 | 24.500 | 24.500 | 500 |
| 2022-10-18 | 24.000 | 24.000 | 24.000 | 24.000 | 24.000 | 1,000 |
| 2022-10-17 | 24.960 | 24.960 | 24.400 | 24.400 | 24.400 | 545 |
| 2022-10-14 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 1,200 |
| 2022-10-13 | 24.005 | 24.500 | 24.000 | 24.000 | 24.000 | 3,266 |
| 2022-10-12 | 24.500 | 24.500 | 24.000 | 24.000 | 24.000 | 1,520 |
| 2022-10-11 | 24.295 | 24.295 | 24.295 | 24.295 | 24.295 | 1,000 |
| 2022-10-10 | 24.490 | 24.490 | 24.000 | 24.000 | 24.000 | 1,553 |
| 2022-10-07 | 24.000 | 24.990 | 24.000 | 24.500 | 24.500 | 7,581 |
| 2022-10-06 | 24.700 | 24.700 | 24.000 | 24.065 | 24.065 | 2,225 |
| 2022-10-05 | 25.000 | 28.000 | 24.500 | 24.500 | 24.500 | 19,506 |
| 2022-10-04 | 21.015 | 23.000 | 21.000 | 23.000 | 23.000 | 8,858 |
| 2022-10-03 | 29.995 | 29.995 | 22.000 | 22.745 | 22.745 | 3,044 |
| 2022-09-30 | 24.000 | 24.000 | 21.210 | 22.075 | 22.075 | 37,807 |
| 2022-09-29 | 22.200 | 23.000 | 22.200 | 22.805 | 22.805 | 770 |
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.