Ocean GeoLoop A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.520	0.520	0.424	0.468	0.468	142,601
2026-07-24	0.472	0.484	0.472	0.484	0.484	75,792
2026-07-23	0.424	0.460	0.424	0.460	0.460	15,724
2026-07-22	0.412	0.420	0.412	0.420	0.420	11,532
2026-07-21	0.444	0.450	0.444	0.444	0.444	12,626
2026-07-20	0.450	0.450	0.450	0.450	0.450	505
2026-07-17	0.450	0.450	0.450	0.450	0.450	505
2026-07-16	0.470	0.470	0.470	0.470	0.470	2,250
2026-07-15	0.498	0.498	0.450	0.450	0.450	42,700
2026-07-14	0.470	0.470	0.468	0.468	0.468	601
2026-07-13	0.500	0.500	0.420	0.420	0.420	62,500
2026-07-10	0.414	0.535	0.414	0.418	0.418	14,049
2026-07-09	0.430	0.480	0.430	0.460	0.460	64,938
2026-07-08	0.470	0.500	0.470	0.472	0.472	54,351
2026-07-07	0.494	0.494	0.450	0.450	0.450	13,154
2026-07-06	0.600	0.600	0.450	0.450	0.450	4,256
2026-07-03	0.510	0.540	0.400	0.498	0.498	227,612
2026-07-02	0.645	0.645	0.450	0.470	0.470	36,704
2026-07-01	0.500	0.500	0.482	0.498	0.498	67,826
2026-06-30	0.416	0.470	0.416	0.470	0.470	124,416
2026-06-29	0.470	0.570	0.430	0.436	0.436	3,135,347
2026-06-26	0.464	0.520	0.462	0.520	0.520	10,500
2026-06-25	0.498	0.550	0.462	0.550	0.550	230,615
2026-06-24	0.650	0.650	0.452	0.452	0.452	167,099
2026-06-23	0.480	0.480	0.460	0.460	0.460	110,000
2026-06-22	0.456	0.505	0.440	0.482	0.482	334,797
2026-06-19	0.452	0.460	0.440	0.440	0.440	438,557
2026-06-18	0.420	0.458	0.420	0.458	0.458	125,818
2026-06-17	0.448	0.460	0.434	0.460	0.460	38,900
2026-06-16	0.406	0.450	0.406	0.448	0.448	290,637
2026-06-15	0.500	0.500	0.450	0.476	0.476	24,850
2026-06-12	0.472	0.480	0.410	0.440	0.440	526,783
2026-06-11	0.458	0.462	0.450	0.458	0.458	328,465
2026-06-10	0.540	0.540	0.500	0.500	0.500	15,524
2026-06-09	0.550	0.550	0.490	0.490	0.490	144,497
2026-06-08	0.555	0.560	0.500	0.500	0.500	412,624
2026-06-05	0.540	0.555	0.540	0.555	0.555	163,565
2026-06-04	0.550	0.550	0.550	0.550	0.550	12,000
2026-06-03	0.600	0.600	0.520	0.520	0.520	22,339,039
2026-06-02	0.530	0.535	0.530	0.530	0.530	70,417
2026-06-01	0.645	0.645	0.530	0.550	0.550	30,734
2026-05-29	0.855	0.855	0.595	0.595	0.595	74,817
2026-05-28	0.750	0.750	0.745	0.745	0.745	944
2026-05-27	0.695	0.735	0.600	0.735	0.735	13,195
2026-05-26	0.800	0.800	0.515	0.600	0.600	44,095
2026-05-22	0.800	1.080	0.795	0.800	0.800	14,673
2026-05-21	0.505	0.745	0.505	0.745	0.745	54,081
2026-05-20	0.720	0.730	0.720	0.730	0.730	170
2026-05-19	0.625	0.700	0.625	0.700	0.700	1,886
2026-05-18	0.705	0.705	0.705	0.705	0.705	84,980
2026-05-15	0.770	0.780	0.705	0.705	0.705	84,980
2026-05-13	0.880	0.880	0.700	0.735	0.735	431,053
2026-05-12	1.650	1.650	1.650	1.650	1.650	6,000
2026-05-11	1.650	1.650	1.650	1.650	1.650	6,000
2026-05-08	1.600	1.600	1.600	1.600	1.600	10,000
2026-05-07	1.600	1.600	1.600	1.600	1.600	10,000
2026-05-06	1.600	1.600	1.600	1.600	1.600	10,000
2026-05-05	1.700	1.700	1.570	1.600	1.600	10,448
2026-05-04	1.460	1.460	1.460	1.460	1.460	4,066
2026-04-30	1.400	1.550	1.400	1.550	1.550	4,000

← NewerPage 2 of 5 · 250 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.