Ocean Sun As historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-19	6.800	6.800	5.840	6.200	6.200	3,417
2023-06-16	6.560	6.820	6.560	6.560	6.560	14,750
2023-06-15	6.180	6.580	6.180	6.560	6.560	5,675
2023-06-14	6.480	6.500	6.040	6.500	6.500	2,226
2023-06-13	6.360	6.360	6.360	6.360	6.360	9
2023-06-12	5.900	6.380	5.820	6.340	6.340	1,164
2023-06-09	6.200	6.460	6.200	6.420	6.420	20,363
2023-06-08	6.440	6.460	5.800	6.000	6.000	13,626
2023-06-07	6.160	6.160	6.160	6.160	6.160	0
2023-06-06	6.160	6.160	6.160	6.160	6.160	0
2023-06-05	5.600	6.160	5.600	6.160	6.160	524
2023-06-02	5.900	5.980	5.800	5.800	5.800	6,904
2023-06-01	5.520	6.200	5.500	6.000	6.000	4,870
2023-05-31	6.000	6.020	5.480	5.960	5.960	3,642
2023-05-30	5.620	5.880	5.460	5.780	5.780	2,620
2023-05-26	5.840	5.880	5.640	5.880	5.880	814
2023-05-25	6.000	6.020	5.400	5.780	5.780	11,751
2023-05-24	5.860	6.540	5.700	5.940	5.940	9,730
2023-05-23	5.680	6.320	5.680	6.300	6.300	17,072
2023-05-22	6.540	6.540	6.540	6.540	6.540	0
2023-05-19	5.820	6.540	5.820	6.540	6.540	315
2023-05-16	5.820	6.200	5.820	6.000	6.000	1,104
2023-05-15	6.000	6.060	5.880	6.020	6.020	17,547
2023-05-12	6.100	6.280	6.080	6.200	6.200	2,252
2023-05-11	6.540	6.580	6.200	6.200	6.200	3,000
2023-05-10	6.140	6.200	6.140	6.200	6.200	12,648
2023-05-09	5.600	6.180	5.600	6.160	6.160	8,108
2023-05-08	6.200	6.200	5.600	5.600	5.600	61
2023-05-05	6.780	6.780	6.100	6.200	6.200	13,186
2023-05-04	6.240	6.320	5.620	5.620	5.620	11,007
2023-05-03	7.140	7.200	6.220	6.220	6.220	37,994
2023-05-02	6.500	6.500	5.700	6.040	6.040	9,626
2023-04-28	6.300	6.340	6.300	6.340	6.340	5,055
2023-04-27	6.300	6.360	6.300	6.360	6.360	5,496
2023-04-26	6.280	6.740	6.280	6.500	6.500	1,224
2023-04-25	7.000	7.000	6.320	6.980	6.980	2,736
2023-04-24	6.320	7.000	6.320	7.000	7.000	12,470
2023-04-21	6.300	6.860	6.300	6.500	6.500	6,556
2023-04-20	6.880	6.980	6.800	6.980	6.980	8,686
2023-04-19	6.600	6.700	6.500	6.500	6.500	4,946
2023-04-18	6.660	6.660	6.660	6.660	6.660	0
2023-04-17	6.700	6.800	6.100	6.660	6.660	7,700
2023-04-14	6.640	6.700	6.640	6.680	6.680	2,462
2023-04-13	6.700	6.700	6.160	6.200	6.200	1,761
2023-04-12	6.200	6.500	6.140	6.500	6.500	9,982
2023-04-11	6.600	6.740	6.200	6.200	6.200	14,495
2023-04-05	6.240	6.580	6.240	6.580	6.580	1,022
2023-04-04	6.140	6.880	6.140	6.440	6.440	3,693
2023-04-03	6.880	6.880	6.040	6.420	6.420	3,424
2023-03-31	6.700	6.700	6.420	6.420	6.420	31,000
2023-03-30	6.780	6.880	6.430	6.880	6.880	2,574
2023-03-29	6.890	6.890	6.880	6.890	6.890	1,129
2023-03-28	6.400	6.400	6.400	6.400	6.400	12,895
2023-03-27	6.890	6.890	6.410	6.640	6.640	6,839
2023-03-24	6.900	6.900	6.630	6.790	6.790	4,147
2023-03-23	6.700	6.700	6.660	6.660	6.660	7,000
2023-03-22	6.220	7.000	6.220	6.900	6.900	58,242
2023-03-21	6.860	6.870	6.400	6.610	6.610	19,806
2023-03-20	6.500	6.850	6.360	6.850	6.850	4,387
2023-03-17	6.510	6.800	6.250	6.790	6.790	11,872

← NewerPage 15 of 22 · 1,262 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.