Ocean GeoLoop A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 4.800 | 4.800 | 3.800 | 4.480 | 4.480 | 3,595 |
| 2024-11-14 | 4.000 | 4.800 | 4.000 | 4.800 | 4.800 | 8,730 |
| 2024-11-13 | 3.720 | 4.020 | 3.520 | 3.520 | 3.520 | 18,945 |
| 2024-11-12 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 1,000 |
| 2024-11-11 | 4.980 | 4.980 | 4.100 | 4.100 | 4.100 | 4,000 |
| 2024-11-08 | 5.400 | 5.400 | 4.680 | 4.980 | 4.980 | 33,890 |
| 2024-11-07 | 5.050 | 5.600 | 5.000 | 5.550 | 5.550 | 39,811 |
| 2024-11-06 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2024-11-05 | 5.450 | 5.600 | 5.450 | 5.600 | 5.600 | 1,577 |
| 2024-11-04 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 6,722 |
| 2024-11-01 | 5.650 | 5.650 | 5.500 | 5.500 | 5.500 | 15,545 |
| 2024-10-31 | 5.300 | 5.300 | 5.000 | 5.300 | 5.300 | 11,016 |
| 2024-10-30 | 6.250 | 6.250 | 5.400 | 5.400 | 5.400 | 24,695 |
| 2024-10-29 | 6.250 | 6.250 | 5.850 | 6.250 | 6.250 | 7,589 |
| 2024-10-28 | 6.200 | 6.200 | 5.500 | 5.500 | 5.500 | 7,025 |
| 2024-10-25 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 20 |
| 2024-10-24 | 5.550 | 6.000 | 5.550 | 6.000 | 6.000 | 4,502 |
| 2024-10-23 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 39 |
| 2024-10-22 | 6.100 | 6.100 | 6.000 | 6.000 | 6.000 | 9,349 |
| 2024-10-21 | 6.100 | 6.350 | 6.000 | 6.150 | 6.150 | 16,597 |
| 2024-10-18 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 4,000 |
| 2024-10-17 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 4,000 |
| 2024-10-16 | 6.450 | 6.500 | 6.350 | 6.500 | 6.500 | 6,843 |
| 2024-10-15 | 6.550 | 6.600 | 6.550 | 6.600 | 6.600 | 10,000 |
| 2024-10-14 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 0 |
| 2024-10-11 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 0 |
| 2024-10-10 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 0 |
| 2024-10-09 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 0 |
| 2024-10-08 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 0 |
| 2024-10-07 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 80 |
| 2024-10-04 | 6.950 | 6.950 | 6.850 | 6.850 | 6.850 | 4,000 |
| 2024-10-03 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2024-10-02 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2024-10-01 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 200 |
| 2024-09-30 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 13 |
| 2024-09-27 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2024-09-26 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2024-09-25 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2024-09-24 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2024-09-23 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2024-09-20 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 200 |
| 2024-09-19 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2024-09-18 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2024-09-17 | 6.650 | 7.500 | 6.650 | 7.500 | 7.500 | 17,850 |
| 2024-09-16 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 150 |
| 2024-09-13 | 8.000 | 8.000 | 7.300 | 7.300 | 7.300 | 1,000 |
| 2024-09-12 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2024-09-11 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2024-09-10 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2024-09-09 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 120 |
| 2024-09-06 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 0 |
| 2024-09-05 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 0 |
| 2024-09-04 | 7.650 | 7.700 | 7.650 | 7.700 | 7.700 | 674 |
| 2024-09-03 | 7.600 | 7.650 | 7.600 | 7.650 | 7.650 | 1,396 |
| 2024-09-02 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 0 |
| 2024-08-30 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 0 |
| 2024-08-29 | 8.350 | 8.350 | 7.550 | 7.850 | 7.850 | 6,877 |
| 2024-08-28 | 8.100 | 8.100 | 7.750 | 8.000 | 8.000 | 17,703 |
| 2024-08-27 | 10.000 | 10.000 | 9.950 | 9.950 | 9.950 | 250 |
| 2024-08-26 | 10.100 | 10.100 | 10.100 | 10.100 | 10.100 | 6 |
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.