Ocean Sun As historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	14.160	14.400	13.400	13.500	13.500	10,921
2022-04-04	13.960	14.200	13.600	14.160	14.160	100,150
2022-04-01	13.740	13.920	13.740	13.900	13.900	19,017
2022-03-31	13.460	13.500	13.100	13.220	13.220	7,472
2022-03-30	12.200	13.380	12.180	12.900	12.900	15,754
2022-03-29	12.000	13.000	12.000	12.660	12.660	55,255
2022-03-28	12.500	12.980	11.900	11.920	11.920	1,521,213
2022-03-25	11.900	12.480	11.800	12.100	12.100	26,031
2022-03-24	11.880	11.880	11.140	11.140	11.140	118,500
2022-03-23	11.060	11.100	10.800	11.100	11.100	20,198
2022-03-22	11.980	11.980	10.620	10.620	10.620	20,553
2022-03-21	11.940	12.120	10.620	10.620	10.620	15,414
2022-03-18	10.320	11.600	10.320	11.080	11.080	36,993
2022-03-17	11.140	11.740	10.300	11.200	11.200	9,596
2022-03-16	10.700	10.920	10.700	10.920	10.920	1,533
2022-03-15	11.520	11.520	10.500	10.700	10.700	18,365
2022-03-14	13.980	13.980	11.500	11.520	11.520	42,413
2022-03-11	13.100	13.320	11.000	12.580	12.580	52,864
2022-03-10	13.900	13.900	12.000	13.020	13.020	59,005
2022-03-09	14.940	17.560	13.700	14.200	14.200	216,357
2022-03-08	10.360	14.180	8.820	13.200	13.200	102,711
2022-03-07	9.640	10.560	8.420	9.720	9.720	102,233
2022-03-04	7.930	8.150	7.760	7.760	7.760	24,166
2022-03-03	7.780	8.310	7.680	8.000	8.000	378,059
2022-03-02	8.060	8.320	7.770	7.770	7.770	148,759
2022-03-01	8.000	8.000	7.810	7.810	7.810	11,444
2022-02-28	8.050	8.050	7.660	7.780	7.780	32,043
2022-02-25	7.960	8.030	7.580	8.000	8.000	25,483
2022-02-24	8.300	8.400	7.440	8.010	8.010	47,438
2022-02-23	8.190	8.700	8.190	8.290	8.290	39,354
2022-02-22	8.370	8.700	8.250	8.300	8.300	47,297
2022-02-21	8.620	8.620	8.270	8.330	8.330	49,264
2022-02-18	8.650	9.020	8.620	8.620	8.620	24,974
2022-02-17	9.000	9.770	8.690	9.130	9.130	57,165
2022-02-16	9.200	9.600	9.180	9.180	9.180	57,320
2022-02-15	9.100	9.470	8.760	9.200	9.200	28,106
2022-02-14	9.330	9.420	8.610	8.610	8.610	36,739
2022-02-11	9.500	9.500	9.210	9.480	9.480	41,695
2022-02-10	9.300	10.100	9.300	9.990	9.990	63,398
2022-02-09	9.530	9.850	9.390	9.400	9.400	97,502
2022-02-08	10.000	10.000	9.700	9.750	9.750	43,099
2022-02-07	9.700	10.280	9.700	9.710	9.710	75,595
2022-02-04	10.200	10.200	9.610	9.700	9.700	54,858
2022-02-03	9.900	10.160	9.810	9.810	9.810	29,491
2022-02-02	10.200	10.200	9.850	10.000	10.000	47,925
2022-02-01	10.000	10.660	9.800	9.800	9.800	90,735
2022-01-31	10.700	10.700	9.600	9.720	9.720	66,647
2022-01-28	10.780	10.780	9.800	9.920	9.920	46,164
2022-01-27	10.700	10.780	9.980	9.980	9.980	157,442
2022-01-26	12.000	12.000	10.500	10.600	10.600	263,354
2022-01-25	13.220	13.220	11.000	11.300	11.300	42,188
2022-01-24	12.600	12.600	11.480	12.300	12.300	84,275
2022-01-21	12.720	13.100	12.720	12.900	12.900	32,299
2022-01-20	13.760	13.760	12.780	13.020	13.020	61,826
2022-01-19	14.480	14.480	13.120	13.700	13.700	13,245
2022-01-18	13.540	14.320	13.500	13.520	13.520	21,407
2022-01-17	14.040	14.040	13.620	13.640	13.640	31,679
2022-01-14	15.000	15.000	13.700	13.740	13.740	35,152
2022-01-13	14.140	14.960	13.500	14.960	14.960	26,654
2022-01-12	14.500	15.000	14.400	15.000	15.000	12,811

← NewerPage 20 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.