Ocean GeoLoop A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 1,000 |
| 2025-05-13 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2025-05-12 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 2,060 |
| 2025-05-09 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2025-05-08 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 1,000 |
| 2025-05-07 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 0 |
| 2025-05-06 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 254 |
| 2025-05-05 | 6.000 | 7.500 | 6.000 | 6.850 | 6.850 | 10,094 |
| 2025-05-02 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2025-04-30 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 1,252 |
| 2025-04-29 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 0 |
| 2025-04-28 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 169 |
| 2025-04-25 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2025-04-24 | 5.350 | 6.000 | 5.350 | 6.000 | 6.000 | 1,500 |
| 2025-04-23 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 3,000 |
| 2025-04-22 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 91 |
| 2025-04-16 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 1,000 |
| 2025-04-15 | 6.100 | 6.100 | 6.000 | 6.000 | 6.000 | 10,224 |
| 2025-04-14 | 5.750 | 5.950 | 5.750 | 5.950 | 5.950 | 3,001 |
| 2025-04-11 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2025-04-10 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 5,000 |
| 2025-04-09 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 0 |
| 2025-04-08 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 0 |
| 2025-04-07 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 1,886 |
| 2025-04-04 | 5.200 | 5.400 | 4.040 | 4.040 | 4.040 | 3,729 |
| 2025-04-03 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2025-04-02 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 330 |
| 2025-04-01 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 0 |
| 2025-03-31 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 0 |
| 2025-03-28 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 0 |
| 2025-03-27 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 1,200 |
| 2025-03-26 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 3,486 |
| 2025-03-25 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2025-03-24 | 4.540 | 5.000 | 4.540 | 5.000 | 5.000 | 219 |
| 2025-03-21 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 1,110 |
| 2025-03-20 | 6.700 | 6.700 | 5.500 | 5.500 | 5.500 | 16,794 |
| 2025-03-19 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 0 |
| 2025-03-18 | 6.700 | 6.700 | 6.150 | 6.150 | 6.150 | 669 |
| 2025-03-17 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 0 |
| 2025-03-14 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 0 |
| 2025-03-13 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 0 |
| 2025-03-12 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 0 |
| 2025-03-11 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 0 |
| 2025-03-10 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 719 |
| 2025-03-07 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2025-03-06 | 5.000 | 5.000 | 4.500 | 4.500 | 4.500 | 2,025 |
| 2025-03-05 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1,000 |
| 2025-03-04 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 0 |
| 2025-03-03 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 0 |
| 2025-02-28 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 0 |
| 2025-02-27 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 250 |
| 2025-02-26 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 0 |
| 2025-02-25 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 0 |
| 2025-02-24 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 700 |
| 2025-02-21 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 0 |
| 2025-02-20 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 20 |
| 2025-02-19 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 0 |
| 2025-02-18 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 4 |
| 2025-02-17 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 2,000 |
| 2025-02-14 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 59 |
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.