Ocean GeoLoop A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 4.920 | 4.920 | 4.720 | 4.720 | 4.720 | 5,313 |
| 2025-08-07 | 5.300 | 5.300 | 4.720 | 4.900 | 4.900 | 2,660 |
| 2025-08-06 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 4,253 |
| 2025-08-05 | 5.150 | 5.400 | 5.100 | 5.350 | 5.350 | 5,637 |
| 2025-08-04 | 4.900 | 5.450 | 4.900 | 5.450 | 5.450 | 7,384 |
| 2025-08-01 | 6.000 | 6.000 | 4.660 | 4.900 | 4.900 | 6,483 |
| 2025-07-31 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 0 |
| 2025-07-30 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 1,500 |
| 2025-07-29 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 30,000 |
| 2025-07-28 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 500 |
| 2025-07-25 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 1,154 |
| 2025-07-24 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 1 |
| 2025-07-23 | 5.100 | 5.100 | 4.660 | 4.780 | 4.780 | 5,440 |
| 2025-07-22 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 50 |
| 2025-07-21 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 500 |
| 2025-07-18 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 1,000 |
| 2025-07-17 | 5.200 | 5.300 | 5.200 | 5.300 | 5.300 | 10,726 |
| 2025-07-16 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 0 |
| 2025-07-15 | 6.400 | 6.400 | 5.950 | 5.950 | 5.950 | 164 |
| 2025-07-14 | 5.500 | 5.500 | 5.050 | 5.500 | 5.500 | 941 |
| 2025-07-11 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2025-07-10 | 5.500 | 6.600 | 5.450 | 5.500 | 5.500 | 41,411 |
| 2025-07-09 | 5.850 | 5.850 | 5.800 | 5.850 | 5.850 | 1,700 |
| 2025-07-08 | 5.900 | 5.900 | 5.800 | 5.850 | 5.850 | 5,814 |
| 2025-07-07 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 2,583 |
| 2025-07-04 | 6.100 | 6.550 | 6.100 | 6.550 | 6.550 | 1,370 |
| 2025-07-03 | 5.500 | 6.000 | 5.500 | 6.000 | 6.000 | 1,525 |
| 2025-07-02 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2025-07-01 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 600 |
| 2025-06-30 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2025-06-27 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 3,842 |
| 2025-06-26 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 0 |
| 2025-06-25 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 0 |
| 2025-06-24 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 0 |
| 2025-06-23 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 0 |
| 2025-06-20 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 0 |
| 2025-06-19 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 2,030 |
| 2025-06-18 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 0 |
| 2025-06-17 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 1,456 |
| 2025-06-16 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 650 |
| 2025-06-13 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 0 |
| 2025-06-12 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 0 |
| 2025-06-11 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 1,000 |
| 2025-06-10 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 61 |
| 2025-06-06 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 0 |
| 2025-06-05 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 720 |
| 2025-06-04 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 0 |
| 2025-06-03 | 6.800 | 6.850 | 6.800 | 6.850 | 6.850 | 1,150 |
| 2025-06-02 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2025-05-30 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2025-05-28 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 229 |
| 2025-05-27 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 2 |
| 2025-05-26 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 0 |
| 2025-05-23 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 3,000 |
| 2025-05-22 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2025-05-21 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 300 |
| 2025-05-20 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2025-05-19 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2025-05-16 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2025-05-15 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 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.