Ocean Sun As historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	8.510	8.910	8.250	8.250	8.250	61,549
2022-09-27	8.510	8.550	8.500	8.510	8.510	8,974
2022-09-26	8.760	9.000	8.500	8.530	8.530	42,937
2022-09-23	9.000	9.000	8.750	8.750	8.750	22,937
2022-09-22	8.750	9.370	8.750	9.300	9.300	9,008
2022-09-21	8.760	8.940	8.750	8.900	8.900	18,644
2022-09-20	8.820	9.690	8.750	8.940	8.940	13,356
2022-09-19	8.960	9.000	8.780	8.820	8.820	48,771
2022-09-16	9.110	9.250	8.950	9.000	9.000	35,454
2022-09-15	9.060	9.500	9.050	9.450	9.450	14,933
2022-09-14	9.200	9.200	9.020	9.110	9.110	5,543
2022-09-13	9.200	9.200	9.100	9.100	9.100	8,239
2022-09-12	9.290	9.300	9.100	9.100	9.100	7,063
2022-09-09	9.110	9.690	9.100	9.320	9.320	10,742
2022-09-08	9.100	9.650	9.100	9.120	9.120	7,695
2022-09-07	9.110	9.220	9.100	9.110	9.110	29,581
2022-09-06	9.980	9.980	9.040	9.390	9.390	13,577
2022-09-05	9.020	10.160	9.020	10.160	10.160	11,605
2022-09-02	9.900	10.100	9.150	9.410	9.410	273,475
2022-09-01	9.720	9.900	9.210	9.900	9.900	21,348
2022-08-31	10.100	10.780	9.670	9.980	9.980	5,438
2022-08-30	10.900	10.900	9.610	10.500	10.500	7,745
2022-08-29	9.980	10.700	9.560	10.700	10.700	20,333
2022-08-26	9.980	10.480	9.620	10.000	10.000	25,176
2022-08-25	10.000	10.340	9.640	9.640	9.640	24,320
2022-08-24	10.800	11.260	10.000	10.000	10.000	22,582
2022-08-23	10.600	11.100	10.060	10.100	10.100	17,252
2022-08-22	10.620	11.180	10.220	10.600	10.600	12,168
2022-08-19	11.040	11.040	10.540	10.640	10.640	13,424
2022-08-18	11.180	11.180	10.500	10.760	10.760	18,921
2022-08-17	10.740	11.780	10.700	10.740	10.740	14,299
2022-08-16	10.800	11.600	10.800	10.800	10.800	7,637
2022-08-15	11.400	11.400	10.820	10.820	10.820	9,615
2022-08-12	11.980	11.980	11.000	11.000	11.000	7,060
2022-08-11	10.800	11.600	10.800	11.020	11.020	14,584
2022-08-10	11.000	12.080	10.600	11.180	11.180	4,318
2022-08-09	11.500	11.500	10.760	11.000	11.000	12,376
2022-08-08	11.320	11.320	10.960	11.040	11.040	7,796
2022-08-05	11.420	11.440	10.800	11.300	11.300	22,422
2022-08-04	11.520	11.520	11.340	11.400	11.400	13,628
2022-08-03	11.880	12.100	11.280	11.600	11.600	63,632
2022-08-02	11.000	12.000	11.000	11.700	11.700	11,759
2022-08-01	12.200	12.200	11.040	11.140	11.140	10,335
2022-07-29	11.020	11.840	11.020	11.400	11.400	9,163
2022-07-28	11.000	11.520	11.000	11.160	11.160	8,809
2022-07-27	11.100	11.800	11.100	11.120	11.120	13,814
2022-07-26	11.180	11.280	11.040	11.100	11.100	4,879
2022-07-25	12.080	12.080	10.620	11.200	11.200	16,464
2022-07-22	11.520	12.080	11.520	12.080	12.080	8,770
2022-07-21	11.540	12.080	11.520	11.560	11.560	6,212
2022-07-20	11.640	11.700	11.640	11.700	11.700	4,821
2022-07-19	12.000	12.080	11.520	11.520	11.520	13,320
2022-07-18	11.580	12.000	11.580	11.860	11.860	5,187
2022-07-15	11.340	11.980	11.200	11.480	11.480	157,119
2022-07-14	11.700	11.920	11.500	11.500	11.500	13,047
2022-07-13	12.300	12.300	11.360	11.500	11.500	4,758
2022-07-12	12.020	12.400	11.400	11.860	11.860	13,410
2022-07-11	11.540	12.400	11.540	11.840	11.840	7,642
2022-07-08	12.000	12.880	11.620	11.620	11.620	21,268
2022-07-07	11.300	12.740	11.300	11.620	11.620	20,498

← NewerPage 18 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.