Ocean GeoLoop A/S historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.785	0.950	0.785	0.905	0.905	560,998
2026-10-16	0.805	0.845	0.760	0.800	0.800	108,476
2026-10-15	0.755	0.790	0.755	0.755	0.755	79,116
2026-10-14	0.715	0.795	0.715	0.795	0.795	166,738
2026-10-13	0.820	0.855	0.800	0.810	0.810	147,251
2026-10-12	0.820	0.875	0.800	0.815	0.815	240,033
2026-10-09	0.900	0.905	0.845	0.850	0.850	372,240
2026-10-08	0.825	0.960	0.805	0.910	0.910	695,119
2026-10-07	0.860	0.890	0.790	0.810	0.810	438,685
2026-10-06	0.870	0.945	0.830	0.870	0.870	643,557
2026-10-05	1.000	1.000	0.830	0.870	0.870	384,520
2026-10-02	0.855	1.050	0.725	0.940	0.940	628,820
2026-10-01	1.000	1.080	0.805	0.855	0.855	1,779,082
2026-09-30	0.780	1.260	0.745	1.100	1.100	6,427,922
2026-09-29	0.850	0.850	0.700	0.775	0.775	531,842
2026-09-28	0.845	0.845	0.780	0.835	0.835	151,685
2026-09-25	0.700	0.900	0.700	0.850	0.850	669,334
2026-09-24	0.685	0.775	0.670	0.730	0.730	414,020
2026-09-23	0.690	0.740	0.615	0.700	0.700	570,303
2026-09-22	0.595	0.710	0.575	0.645	0.645	250,647
2026-09-21	0.650	0.650	0.580	0.595	0.595	142,118
2026-09-18	0.615	0.670	0.555	0.635	0.635	192,349
2026-09-17	0.600	0.770	0.560	0.680	0.680	696,340
2026-09-16	0.640	0.750	0.620	0.670	0.670	233,315
2026-09-15	0.715	0.770	0.610	0.675	0.675	453,348
2026-09-14	0.850	0.880	0.645	0.645	0.645	1,538,471
2026-09-11	0.750	0.860	0.730	0.825	0.825	554,586
2026-09-10	1.040	1.220	0.740	0.740	0.740	2,360,862
2026-09-09	0.650	0.950	0.630	0.950	0.950	2,328,002
2026-09-08	0.550	0.635	0.550	0.630	0.630	100,360
2026-09-07	0.460	0.655	0.450	0.575	0.575	399,659
2026-09-04	0.450	0.450	0.450	0.450	0.450	2,000
2026-09-03	0.410	0.450	0.410	0.430	0.430	118,148
2026-09-02	0.448	0.460	0.440	0.450	0.450	250,771
2026-09-01	0.410	0.422	0.410	0.422	0.422	13,400
2026-08-31	0.440	0.440	0.440	0.440	0.440	17,976
2026-08-28	0.450	0.450	0.430	0.430	0.430	262,314
2026-08-27	0.450	0.450	0.450	0.450	0.450	2,000
2026-08-26	0.402	0.450	0.402	0.450	0.450	1,001
2026-08-25	0.450	0.450	0.450	0.450	0.450	6,666
2026-08-24	0.450	0.450	0.450	0.450	0.450	6,666
2026-08-21	0.450	0.450	0.450	0.450	0.450	6,666
2026-08-20	0.440	0.440	0.440	0.440	0.440	12,842
2026-08-19	0.450	0.450	0.450	0.450	0.450	21,000
2026-08-18	0.450	0.450	0.450	0.450	0.450	21,000
2026-08-17	0.450	0.450	0.450	0.450	0.450	21,000
2026-08-14	0.450	0.450	0.450	0.450	0.450	21,000
2026-08-13	0.450	0.450	0.450	0.450	0.450	20,000
2026-08-12	0.450	0.450	0.450	0.450	0.450	50,000
2026-08-11	0.450	0.450	0.420	0.420	0.420	202,000
2026-08-10	0.420	0.450	0.420	0.450	0.450	244,969
2026-08-07	0.450	0.450	0.450	0.450	0.450	3,177
2026-08-06	0.450	0.450	0.450	0.450	0.450	3,177
2026-08-05	0.450	0.450	0.450	0.450	0.450	16,232
2026-08-04	0.420	0.450	0.420	0.450	0.450	16,232
2026-08-03	0.420	0.448	0.420	0.430	0.430	11,250
2026-07-31	0.422	0.450	0.422	0.450	0.450	55,780
2026-07-30	0.470	0.470	0.460	0.460	0.460	265,648
2026-07-29	0.470	0.470	0.424	0.440	0.440	115,000
2026-07-28	0.468	0.470	0.468	0.470	0.470	85,000

Page 1 of 20 · 1,159 trading daysOlder →

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.