Ocean GeoLoop A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 59 |
| 2025-02-13 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2025-02-12 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 20 |
| 2025-02-11 | 5.600 | 5.600 | 4.800 | 4.800 | 4.800 | 2,374 |
| 2025-02-10 | 4.560 | 4.800 | 4.560 | 4.800 | 4.800 | 3,270 |
| 2025-02-07 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2025-02-06 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2025-02-05 | 4.560 | 4.560 | 4.500 | 4.500 | 4.500 | 400 |
| 2025-02-04 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 75 |
| 2025-02-03 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2025-01-31 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 2,319 |
| 2025-01-30 | 5.400 | 5.600 | 5.050 | 5.300 | 5.300 | 1,866 |
| 2025-01-29 | 4.900 | 4.960 | 4.800 | 4.960 | 4.960 | 8,203 |
| 2025-01-28 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2025-01-27 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2025-01-24 | 4.540 | 4.900 | 4.400 | 4.400 | 4.400 | 22,199 |
| 2025-01-23 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 1,900 |
| 2025-01-22 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 2,575 |
| 2025-01-21 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2025-01-20 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2025-01-17 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2025-01-16 | 6.700 | 6.700 | 5.500 | 5.500 | 5.500 | 13,071 |
| 2025-01-15 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2025-01-14 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2025-01-13 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 200 |
| 2025-01-10 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2025-01-09 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2025-01-08 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2025-01-07 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2025-01-06 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 301 |
| 2025-01-03 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2025-01-02 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2024-12-30 | 3.920 | 4.300 | 3.920 | 4.300 | 4.300 | 1,649 |
| 2024-12-27 | 4.500 | 5.150 | 4.500 | 5.050 | 5.050 | 945 |
| 2024-12-23 | 4.500 | 4.500 | 4.480 | 4.500 | 4.500 | 11,981 |
| 2024-12-20 | 5.000 | 5.000 | 3.920 | 4.740 | 4.740 | 1,498 |
| 2024-12-19 | 5.000 | 5.250 | 5.000 | 5.250 | 5.250 | 4,884 |
| 2024-12-18 | 5.250 | 5.750 | 5.250 | 5.250 | 5.250 | 2,839 |
| 2024-12-17 | 6.000 | 6.000 | 5.750 | 5.750 | 5.750 | 2,000 |
| 2024-12-16 | 6.400 | 6.400 | 5.500 | 5.850 | 5.850 | 8,677 |
| 2024-12-13 | 4.400 | 6.600 | 4.400 | 6.400 | 6.400 | 14,973 |
| 2024-12-12 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 0 |
| 2024-12-11 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 272 |
| 2024-12-10 | 4.300 | 4.480 | 4.300 | 4.480 | 4.480 | 1,568 |
| 2024-12-09 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2024-12-06 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 400 |
| 2024-12-05 | 5.000 | 5.000 | 4.980 | 4.980 | 4.980 | 408 |
| 2024-12-04 | 3.920 | 4.980 | 3.920 | 4.980 | 4.980 | 12,005 |
| 2024-12-03 | 3.700 | 3.980 | 3.700 | 3.960 | 3.960 | 7,167 |
| 2024-12-02 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 1,000 |
| 2024-11-29 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 0 |
| 2024-11-28 | 4.020 | 4.020 | 3.800 | 3.960 | 3.960 | 13,934 |
| 2024-11-27 | 4.180 | 4.200 | 4.100 | 4.100 | 4.100 | 12,000 |
| 2024-11-26 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 500 |
| 2024-11-25 | 4.060 | 4.440 | 4.060 | 4.280 | 4.280 | 11,001 |
| 2024-11-22 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 0 |
| 2024-11-21 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 3,719 |
| 2024-11-20 | 4.400 | 4.900 | 4.400 | 4.900 | 4.900 | 1,548 |
| 2024-11-19 | 3.700 | 4.240 | 3.500 | 4.240 | 4.240 | 9,686 |
| 2024-11-18 | 4.480 | 4.480 | 4.020 | 4.020 | 4.020 | 8,102 |
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.