Ocean Sun As historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	15.000	15.240	14.620	15.240	15.240	22,011
2022-01-10	14.800	15.500	14.800	15.100	15.100	16,256
2022-01-07	16.000	16.000	14.780	15.200	15.200	23,091
2022-01-06	16.240	16.240	15.100	15.220	15.220	37,178
2022-01-05	16.160	16.160	16.000	16.100	16.100	19,580
2022-01-04	15.440	16.500	15.260	16.200	16.200	26,878
2022-01-03	15.980	16.160	15.520	15.780	15.780	29,665
2021-12-30	14.620	16.000	14.240	16.000	16.000	69,577
2021-12-29	14.520	14.800	14.220	14.620	14.620	10,953
2021-12-28	14.100	15.180	14.100	14.520	14.520	56,308
2021-12-27	14.120	14.700	14.000	14.000	14.000	13,572
2021-12-23	13.980	14.480	13.980	14.200	14.200	11,658
2021-12-22	14.160	14.280	13.540	14.200	14.200	12,556
2021-12-21	14.000	14.480	13.640	13.740	13.740	12,321
2021-12-20	13.800	14.500	13.440	13.800	13.800	26,718
2021-12-17	13.640	14.020	13.640	13.800	13.800	20,786
2021-12-16	13.900	14.100	13.140	14.100	14.100	13,664
2021-12-15	13.240	13.900	13.240	13.620	13.620	18,405
2021-12-14	13.840	14.000	13.000	13.140	13.140	33,425
2021-12-13	14.140	14.140	13.420	13.980	13.980	65,623
2021-12-10	14.300	14.300	13.820	13.900	13.900	39,352
2021-12-09	14.500	14.500	13.540	13.700	13.700	38,023
2021-12-08	14.540	14.540	13.620	13.800	13.800	32,435
2021-12-07	14.720	14.760	14.200	14.520	14.520	28,710
2021-12-06	15.580	15.580	14.720	14.720	14.720	19,549
2021-12-03	15.200	15.500	14.960	14.960	14.960	20,749
2021-12-02	15.300	15.400	14.920	14.920	14.920	6,686
2021-12-01	15.300	15.600	14.960	14.980	14.980	4,692
2021-11-30	15.000	15.420	14.700	15.340	15.340	25,884
2021-11-29	15.000	15.560	14.900	15.180	15.180	20,317
2021-11-26	15.700	15.700	15.000	15.200	15.200	18,373
2021-11-25	15.060	15.860	15.060	15.480	15.480	207,719
2021-11-24	15.020	15.980	15.020	15.120	15.120	8,799
2021-11-23	15.620	16.000	15.000	15.300	15.300	33,702
2021-11-22	15.100	15.800	15.100	15.540	15.540	22,331
2021-11-19	15.980	15.980	15.300	15.560	15.560	35,826
2021-11-18	15.140	15.500	15.100	15.500	15.500	13,339
2021-11-17	15.100	15.940	15.100	15.120	15.120	22,403
2021-11-16	15.980	15.980	15.100	15.300	15.300	23,577
2021-11-15	15.800	15.980	15.360	15.980	15.980	41,529
2021-11-12	15.920	16.000	15.320	15.660	15.660	32,311
2021-11-11	15.980	15.980	15.180	15.420	15.420	17,154
2021-11-10	15.700	15.780	15.020	15.160	15.160	90,258
2021-11-09	15.800	15.920	15.200	15.700	15.700	233,980
2021-11-08	15.980	15.980	15.200	15.280	15.280	51,851
2021-11-05	15.320	15.880	15.300	15.720	15.720	42,647
2021-11-04	15.800	15.800	15.120	15.780	15.780	21,091
2021-11-03	16.680	16.680	15.140	15.500	15.500	37,736
2021-11-02	16.000	16.000	14.960	15.960	15.960	161,295
2021-11-01	16.420	16.420	15.260	15.440	15.440	35,843
2021-10-29	15.300	15.300	14.700	15.000	15.000	111,139
2021-10-28	15.500	15.880	14.700	15.300	15.300	64,725
2021-10-27	16.160	16.200	15.300	15.300	15.300	39,313
2021-10-26	16.420	16.760	15.780	15.800	15.800	28,647
2021-10-25	16.500	18.180	16.400	16.420	16.420	72,614
2021-10-22	16.260	16.740	15.100	16.000	16.000	54,333
2021-10-21	16.300	16.300	14.360	16.260	16.260	215,130

← NewerPage 21 of 21 · 1,257 trading days

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.