Ocean GeoLoop A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 0 |
| 2026-01-29 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 0 |
| 2026-01-28 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 0 |
| 2026-01-27 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 150 |
| 2026-01-26 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 200 |
| 2026-01-23 | 2.800 | 2.800 | 2.700 | 2.700 | 2.700 | 200 |
| 2026-01-22 | 2.480 | 2.480 | 2.480 | 2.480 | 2.480 | 2,500 |
| 2026-01-21 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 33,410 |
| 2026-01-20 | 2.460 | 2.460 | 2.400 | 2.400 | 2.400 | 33,410 |
| 2026-01-19 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 12,433 |
| 2026-01-16 | 2.780 | 2.780 | 2.320 | 2.600 | 2.600 | 12,433 |
| 2026-01-15 | 2.280 | 2.780 | 2.280 | 2.780 | 2.780 | 15,044 |
| 2026-01-14 | 2.200 | 2.440 | 2.140 | 2.440 | 2.440 | 24,355 |
| 2026-01-13 | 2.480 | 2.480 | 2.480 | 2.480 | 2.480 | 3,024 |
| 2026-01-12 | 2.480 | 2.480 | 2.480 | 2.480 | 2.480 | 3,024 |
| 2026-01-09 | 2.480 | 2.480 | 2.480 | 2.480 | 2.480 | 1,618 |
| 2026-01-08 | 2.480 | 2.480 | 2.480 | 2.480 | 2.480 | 1,618 |
| 2026-01-07 | 2.300 | 2.300 | 2.300 | 2.300 | 2.300 | 1,468 |
| 2026-01-06 | 2.300 | 2.300 | 2.300 | 2.300 | 2.300 | 1,468 |
| 2026-01-05 | 2.140 | 2.440 | 2.140 | 2.420 | 2.420 | 20,825 |
| 2026-01-02 | 2.320 | 2.320 | 2.220 | 2.220 | 2.220 | 4,000 |
| 2025-12-30 | 2.160 | 2.200 | 2.140 | 2.200 | 2.200 | 41,190 |
| 2025-12-29 | 2.300 | 2.600 | 2.000 | 2.120 | 2.120 | 196,829 |
| 2025-12-23 | 2.740 | 2.840 | 2.300 | 2.300 | 2.300 | 20,464 |
| 2025-12-22 | 2.600 | 2.740 | 2.600 | 2.740 | 2.740 | 3,060 |
| 2025-12-19 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 0 |
| 2025-12-18 | 2.280 | 2.600 | 2.160 | 2.500 | 2.500 | 48,448 |
| 2025-12-17 | 2.420 | 2.460 | 2.220 | 2.400 | 2.400 | 26,013 |
| 2025-12-16 | 2.500 | 2.500 | 2.120 | 2.440 | 2.440 | 193,680 |
| 2025-12-15 | 2.700 | 2.720 | 2.500 | 2.500 | 2.500 | 35,373 |
| 2025-12-12 | 3.300 | 3.300 | 2.980 | 3.000 | 3.000 | 16,943 |
| 2025-12-11 | 3.020 | 3.120 | 3.000 | 3.000 | 3.000 | 15,297 |
| 2025-12-10 | 3.280 | 3.280 | 2.740 | 2.740 | 2.740 | 22,564 |
| 2025-12-09 | 3.040 | 3.200 | 3.000 | 3.200 | 3.200 | 8,770 |
| 2025-12-08 | 3.680 | 3.680 | 3.520 | 3.520 | 3.520 | 404 |
| 2025-12-05 | 3.060 | 3.200 | 3.000 | 3.080 | 3.080 | 7,204 |
| 2025-12-04 | 3.740 | 3.740 | 3.280 | 3.280 | 3.280 | 3,142 |
| 2025-12-03 | 3.560 | 3.580 | 3.560 | 3.560 | 3.560 | 7,160 |
| 2025-12-02 | 4.000 | 4.000 | 3.540 | 3.540 | 3.540 | 2,349 |
| 2025-12-01 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 5 |
| 2025-11-28 | 4.000 | 4.000 | 3.540 | 4.000 | 4.000 | 2,360 |
| 2025-11-27 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2025-11-26 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2025-11-25 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2025-11-24 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1,140 |
| 2025-11-21 | 3.460 | 4.000 | 3.460 | 4.000 | 4.000 | 3,159 |
| 2025-11-20 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 200 |
| 2025-11-19 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 1,500 |
| 2025-11-18 | 3.520 | 3.580 | 3.520 | 3.580 | 3.580 | 2,300 |
| 2025-11-17 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2025-11-14 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 1,000 |
| 2025-11-13 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2025-11-12 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2025-11-11 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 1,000 |
| 2025-11-10 | 5.350 | 5.350 | 4.000 | 4.000 | 4.000 | 8,240 |
| 2025-11-07 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2025-11-06 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2025-11-05 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2025-11-04 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2025-11-03 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 1,730 |
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.