Ocean GeoLoop A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	23.000	23.000	22.000	22.000	22.000	3,630
2022-09-27	22.875	23.400	22.105	23.000	23.000	2,311
2022-09-26	25.000	25.000	22.000	22.895	22.895	16,918
2022-09-23	30.000	30.000	24.995	25.000	25.000	6,651
2022-09-22	26.880	26.880	26.505	26.600	26.600	18,157
2022-09-21	28.000	28.000	26.400	26.485	26.485	6,654
2022-09-20	28.700	28.700	27.890	27.995	27.995	3,986
2022-09-19	28.605	29.985	28.600	29.985	29.985	3,048
2022-09-16	28.605	29.000	28.605	28.800	28.800	3,888
2022-09-15	30.000	33.000	29.995	29.995	29.995	731
2022-09-14	30.945	30.945	30.000	30.000	30.000	4,539
2022-09-13	30.000	33.500	29.505	30.000	30.000	24,195
2022-09-12	32.000	32.000	28.600	30.000	30.000	2,871
2022-09-09	33.385	33.385	31.000	31.395	31.395	6,532
2022-09-08	28.520	30.005	28.520	30.000	30.000	3,145
2022-09-07	30.005	33.990	30.005	30.505	30.505	1,120
2022-09-06	33.500	33.500	29.995	31.000	31.000	12,653
2022-09-05	34.000	34.000	32.100	32.100	32.100	4,746
2022-09-02	33.695	34.000	33.500	33.500	33.500	3,142
2022-09-01	32.500	33.995	32.500	33.680	33.680	3,750
2022-08-31	32.625	32.625	32.500	32.500	32.500	1,800
2022-08-30	35.000	35.000	32.015	34.000	34.000	3,013
2022-08-29	33.500	34.000	31.010	34.000	34.000	6,596
2022-08-26	34.000	34.000	32.000	34.000	34.000	7,977
2022-08-25	34.495	34.495	34.010	34.035	34.035	3,793
2022-08-24	36.450	36.450	34.000	34.500	34.500	5,885
2022-08-23	34.545	34.545	31.345	34.295	34.295	3,675
2022-08-22	34.000	35.000	33.300	34.600	34.600	1,414
2022-08-19	36.000	36.000	33.000	34.500	34.500	14,150
2022-08-18	34.950	35.000	34.100	35.000	35.000	4,973
2022-08-17	34.965	34.965	33.160	34.595	34.595	7,860
2022-08-16	35.300	35.500	34.700	34.995	34.995	9,668
2022-08-15	37.195	37.195	34.620	34.620	34.620	34,940
2022-08-12	35.000	37.995	34.620	34.620	34.620	80,383
2022-08-11	29.995	29.995	28.985	28.985	28.985	2,990
2022-08-10	27.000	28.015	27.000	28.015	28.015	3,323
2022-08-09	29.995	29.995	28.500	28.900	28.900	1,409
2022-08-08	28.005	29.495	27.275	28.000	28.000	4,415
2022-08-05	28.700	29.000	28.500	29.000	29.000	19,973
2022-08-04	29.395	29.395	28.505	28.505	28.505	9,312
2022-08-03	28.205	30.000	28.000	29.000	29.000	11,909
2022-08-02	27.830	28.000	27.830	28.000	28.000	36,470
2022-08-01	27.890	27.890	27.890	27.890	27.890	0
2022-07-29	27.885	27.890	27.885	27.890	27.890	1,444
2022-07-28	27.885	27.890	27.885	27.890	27.890	2,886
2022-07-27	27.895	27.895	27.885	27.885	27.885	228
2022-07-26	27.895	27.895	27.895	27.895	27.895	606
2022-07-25	27.895	27.895	27.890	27.890	27.890	2,224
2022-07-22	27.795	27.800	26.500	27.795	27.795	16,800
2022-07-21	26.500	26.500	26.500	26.500	26.500	0
2022-07-20	27.000	27.000	26.500	26.500	26.500	385
2022-07-19	28.000	28.000	28.000	28.000	28.000	10
2022-07-18	27.750	28.500	27.670	28.000	28.000	14,786
2022-07-15	28.500	28.500	27.500	27.670	27.670	6,600
2022-07-14	28.995	28.995	28.995	28.995	28.995	0
2022-07-13	28.995	28.995	28.995	28.995	28.995	0
2022-07-12	26.505	28.995	26.505	28.995	28.995	73
2022-07-11	28.000	28.000	27.500	28.000	28.000	5,272
2022-07-08	28.000	28.495	28.000	28.000	28.000	4,543
2022-07-07	28.500	28.500	27.205	27.500	27.500	51,703

← NewerPage 18 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.