Ocean Sun As historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	6.510	6.510	6.500	6.500	6.500	10,200
2023-03-15	6.500	6.660	6.500	6.660	6.660	1,115
2023-03-14	6.500	6.500	6.500	6.500	6.500	125
2023-03-13	6.640	6.760	6.500	6.500	6.500	12,111
2023-03-10	6.550	6.940	6.520	6.650	6.650	6,090
2023-03-09	6.430	6.960	6.430	6.510	6.510	19,797
2023-03-08	6.610	7.000	6.480	6.950	6.950	12,397
2023-03-07	6.500	6.990	6.500	6.900	6.900	6,782
2023-03-06	6.600	7.060	6.520	7.060	7.060	6,363
2023-03-03	6.900	6.990	6.600	6.990	6.990	2,568
2023-03-02	6.900	6.950	6.900	6.900	6.900	5,602
2023-03-01	6.940	7.100	6.940	7.100	7.100	6,264
2023-02-28	6.000	7.080	6.000	7.080	7.080	7,888
2023-02-27	6.920	7.030	6.600	6.600	6.600	15,334
2023-02-24	6.860	7.080	6.860	6.920	6.920	23,465
2023-02-23	6.800	7.040	6.800	7.040	7.040	24,960
2023-02-22	6.900	6.900	6.800	6.800	6.800	36,421
2023-02-21	6.810	6.900	6.810	6.830	6.830	26,595
2023-02-20	7.050	7.050	6.830	6.830	6.830	4,820
2023-02-17	7.000	7.000	6.860	6.920	6.920	26,244
2023-02-16	6.860	7.020	6.860	7.020	7.020	3,550
2023-02-15	6.810	7.020	6.810	7.020	7.020	6,535
2023-02-14	6.700	7.040	6.700	7.040	7.040	86,275
2023-02-13	7.000	7.000	6.700	6.940	6.940	11,920
2023-02-10	7.000	7.000	6.790	7.000	7.000	32,776
2023-02-09	6.950	7.040	6.900	7.040	7.040	45,090
2023-02-08	6.800	6.950	6.680	6.950	6.950	61,419
2023-02-07	6.700	6.710	6.700	6.710	6.710	5,346
2023-02-06	6.600	6.840	6.600	6.700	6.700	25,026
2023-02-03	6.800	6.800	6.590	6.730	6.730	11,964
2023-02-02	6.500	6.790	6.500	6.790	6.790	14,490
2023-02-01	6.700	6.740	6.650	6.650	6.650	4,035
2023-01-31	6.810	6.890	6.600	6.700	6.700	17,748
2023-01-30	6.510	6.880	6.510	6.880	6.880	2,704
2023-01-27	6.490	6.880	6.480	6.880	6.880	4,800
2023-01-26	6.830	6.900	6.450	6.900	6.900	32,010
2023-01-25	6.830	6.900	6.820	6.880	6.880	33,849
2023-01-24	6.900	6.900	6.740	6.880	6.880	3,583
2023-01-23	6.630	6.900	6.630	6.900	6.900	42,966
2023-01-20	6.850	6.890	6.850	6.890	6.890	3,274
2023-01-19	6.710	6.890	6.660	6.890	6.890	10,458
2023-01-18	6.890	6.900	6.730	6.890	6.890	7,150
2023-01-17	6.760	6.910	6.760	6.900	6.900	4,490
2023-01-16	6.980	6.980	6.720	6.770	6.770	2,394
2023-01-13	6.510	6.990	6.510	6.980	6.980	17,945
2023-01-12	6.640	6.770	6.490	6.770	6.770	22,869
2023-01-11	6.500	6.650	6.500	6.600	6.600	14,963
2023-01-10	6.800	6.880	6.480	6.520	6.520	10,414
2023-01-09	7.000	7.000	6.530	6.890	6.890	34,073
2023-01-06	6.510	7.150	6.510	7.150	7.150	15,844
2023-01-05	6.440	7.170	6.440	6.800	6.800	16,289
2023-01-04	7.550	7.550	6.810	6.810	6.810	30,575
2023-01-03	7.340	7.510	7.100	7.240	7.240	61,391
2023-01-02	6.200	7.170	6.200	7.110	7.110	63,010
2022-12-30	6.350	6.350	5.910	6.050	6.050	46,313
2022-12-29	6.210	6.490	6.170	6.220	6.220	71,017
2022-12-28	6.440	6.450	6.210	6.350	6.350	63,697
2022-12-27	6.600	6.600	6.340	6.450	6.450	39,870
2022-12-23	6.600	6.600	6.460	6.600	6.600	12,097
2022-12-22	6.500	6.600	6.450	6.600	6.600	18,839

← NewerPage 16 of 21 · 1,257 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.