Ocean Sun As historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	11.800	11.800	11.300	11.300	11.300	11,539
2022-07-05	10.500	11.960	10.500	11.800	11.800	17,145
2022-07-04	11.000	12.000	10.560	11.000	11.000	8,111
2022-07-01	10.520	11.200	10.520	11.100	11.100	2,710
2022-06-30	11.340	12.160	10.500	11.980	11.980	24,093
2022-06-29	12.180	12.180	10.980	11.080	11.080	8,204
2022-06-28	12.200	12.200	10.620	11.000	11.000	13,321
2022-06-27	11.280	11.540	10.160	11.540	11.540	20,821
2022-06-24	10.000	11.260	9.400	11.260	11.260	8,996
2022-06-23	9.810	11.280	9.630	10.500	10.500	15,507
2022-06-22	9.810	10.600	9.100	9.690	9.690	11,028
2022-06-21	11.840	11.840	10.100	10.120	10.120	6,749
2022-06-20	11.980	11.980	10.000	10.700	10.700	10,770
2022-06-17	11.780	11.780	9.210	10.080	10.080	12,311
2022-06-16	11.900	11.900	10.280	10.600	10.600	8,191
2022-06-15	10.900	11.820	10.300	11.500	11.500	7,905
2022-06-14	11.100	11.760	10.500	10.700	10.700	20,254
2022-06-13	12.200	12.200	10.680	11.000	11.000	3,695
2022-06-10	12.100	12.100	11.000	11.500	11.500	3,408
2022-06-09	11.820	12.000	11.520	11.800	11.800	793
2022-06-08	12.500	12.500	11.500	11.500	11.500	2,589
2022-06-07	12.000	12.360	11.120	11.720	11.720	8,303
2022-06-03	11.400	12.380	11.100	12.380	12.380	6,419
2022-06-02	11.900	11.900	11.400	11.400	11.400	1,355
2022-06-01	11.520	12.360	11.520	11.920	11.920	2,294
2022-05-31	11.320	12.360	10.980	12.360	12.360	17,268
2022-05-30	11.520	12.360	11.520	12.360	12.360	2,269
2022-05-27	11.500	12.000	11.500	12.000	12.000	4,032
2022-05-25	12.200	12.220	11.500	12.000	12.000	1,888
2022-05-24	12.000	12.100	11.620	11.980	11.980	14,873
2022-05-23	12.940	13.080	12.460	12.500	12.500	6,234
2022-05-20	13.000	13.280	13.000	13.000	13.000	5,595
2022-05-19	13.000	13.360	12.920	13.020	13.020	10,634
2022-05-18	13.020	13.080	12.920	13.020	13.020	7,387
2022-05-16	12.920	13.480	12.900	13.020	13.020	17,941
2022-05-13	12.900	13.540	12.900	12.900	12.900	46,392
2022-05-12	12.900	13.420	12.800	12.820	12.820	31,055
2022-05-11	13.000	13.500	12.900	13.500	13.500	57,891
2022-05-10	13.200	13.700	13.000	13.360	13.360	23,075
2022-05-09	13.000	13.880	13.000	13.780	13.780	24,252
2022-05-06	13.000	13.600	13.000	13.420	13.420	22,742
2022-05-05	13.300	13.740	13.000	13.280	13.280	19,751
2022-05-04	13.120	13.420	13.100	13.340	13.340	32,817
2022-05-03	13.800	13.800	13.000	13.020	13.020	28,082
2022-05-02	13.000	13.700	13.000	13.500	13.500	32,290
2022-04-29	13.020	13.800	13.020	13.640	13.640	31,139
2022-04-28	13.740	13.740	13.020	13.020	13.020	54,045
2022-04-27	13.500	13.740	13.200	13.640	13.640	62,952
2022-04-26	13.360	13.560	13.220	13.500	13.500	17,805
2022-04-25	12.500	13.500	12.500	13.500	13.500	14,962
2022-04-22	12.500	13.800	12.100	13.000	13.000	38,998
2022-04-21	13.940	13.940	13.220	13.260	13.260	4,407
2022-04-20	13.220	13.980	13.220	13.500	13.500	18,660
2022-04-19	13.200	13.500	13.100	13.160	13.160	1,068,921
2022-04-13	14.080	14.080	13.500	13.980	13.980	9,473
2022-04-12	13.420	13.900	13.360	13.640	13.640	72,461
2022-04-11	14.000	14.000	13.220	13.400	13.400	39,540
2022-04-08	14.200	14.200	13.560	13.620	13.620	3,530
2022-04-07	13.500	14.160	13.500	13.620	13.620	1,279
2022-04-06	12.900	14.200	12.900	13.580	13.580	7,184

← NewerPage 19 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.