Ocean GeoLoop A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 4.280 | 5.000 | 4.280 | 5.000 | 5.000 | 5,124 |
| 2025-10-30 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 210 |
| 2025-10-29 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 3,250 |
| 2025-10-28 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2025-10-27 | 4.000 | 4.000 | 3.800 | 3.800 | 3.800 | 10,322 |
| 2025-10-24 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 1,648 |
| 2025-10-23 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2025-10-22 | 3.080 | 3.120 | 3.060 | 3.120 | 3.120 | 510 |
| 2025-10-21 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 300 |
| 2025-10-20 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2025-10-17 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 1,180 |
| 2025-10-16 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 1,320 |
| 2025-10-15 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 3,650 |
| 2025-10-14 | 4.000 | 4.000 | 3.980 | 3.980 | 3.980 | 1,001 |
| 2025-10-13 | 4.020 | 4.020 | 4.000 | 4.000 | 4.000 | 3,519 |
| 2025-10-10 | 4.020 | 4.740 | 4.000 | 4.000 | 4.000 | 5,940 |
| 2025-10-09 | 4.080 | 4.780 | 4.080 | 4.780 | 4.780 | 205 |
| 2025-10-08 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 1,000 |
| 2025-10-07 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 0 |
| 2025-10-06 | 5.300 | 5.300 | 4.980 | 4.980 | 4.980 | 5,335 |
| 2025-10-03 | 5.300 | 5.300 | 4.700 | 4.700 | 4.700 | 5,831 |
| 2025-10-02 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 0 |
| 2025-10-01 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 500 |
| 2025-09-30 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 0 |
| 2025-09-29 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 34 |
| 2025-09-26 | 4.900 | 5.000 | 4.600 | 5.000 | 5.000 | 4,024 |
| 2025-09-25 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 59 |
| 2025-09-24 | 5.350 | 5.350 | 4.700 | 4.700 | 4.700 | 4,104 |
| 2025-09-23 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 0 |
| 2025-09-22 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 0 |
| 2025-09-19 | 5.400 | 5.400 | 5.350 | 5.350 | 5.350 | 572 |
| 2025-09-18 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 0 |
| 2025-09-17 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 12 |
| 2025-09-16 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 464 |
| 2025-09-15 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 19 |
| 2025-09-12 | 5.400 | 5.400 | 5.350 | 5.350 | 5.350 | 330 |
| 2025-09-11 | 4.700 | 4.840 | 4.700 | 4.840 | 4.840 | 405 |
| 2025-09-10 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2025-09-09 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 1 |
| 2025-09-08 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2025-09-05 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2025-09-04 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 275 |
| 2025-09-03 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 169 |
| 2025-09-02 | 5.000 | 5.500 | 4.940 | 5.500 | 5.500 | 1,686 |
| 2025-09-01 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 3,000 |
| 2025-08-29 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2025-08-28 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2025-08-27 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2025-08-26 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2025-08-25 | 5.550 | 5.550 | 5.500 | 5.500 | 5.500 | 306 |
| 2025-08-22 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 500 |
| 2025-08-21 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 1,088 |
| 2025-08-20 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 0 |
| 2025-08-19 | 4.500 | 5.000 | 4.040 | 4.040 | 4.040 | 8,256 |
| 2025-08-18 | 4.200 | 4.200 | 4.180 | 4.180 | 4.180 | 10,060 |
| 2025-08-15 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 7,807 |
| 2025-08-14 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 0 |
| 2025-08-13 | 5.000 | 5.000 | 4.980 | 4.980 | 4.980 | 491 |
| 2025-08-12 | 4.620 | 4.620 | 4.600 | 4.620 | 4.620 | 10,791 |
| 2025-08-11 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 0 |
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.