Reach Subsea historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 6.500 | 6.600 | 6.500 | 6.560 | 5.696 | 185,783 |
| 2024-05-29 | 6.520 | 6.600 | 6.440 | 6.500 | 5.644 | 283,390 |
| 2024-05-28 | 6.320 | 6.500 | 6.300 | 6.440 | 5.591 | 130,569 |
| 2024-05-27 | 6.360 | 6.400 | 6.300 | 6.380 | 5.539 | 159,948 |
| 2024-05-24 | 6.400 | 6.400 | 6.340 | 6.360 | 5.522 | 233,215 |
| 2024-05-23 | 6.260 | 6.420 | 6.260 | 6.320 | 5.487 | 253,021 |
| 2024-05-22 | 6.460 | 6.480 | 6.340 | 6.380 | 5.539 | 262,208 |
| 2024-05-21 | 6.280 | 6.480 | 6.280 | 6.480 | 5.626 | 171,921 |
| 2024-05-16 | 6.300 | 6.360 | 6.280 | 6.300 | 5.470 | 80,592 |
| 2024-05-15 | 6.280 | 6.340 | 6.180 | 6.340 | 5.505 | 164,171 |
| 2024-05-14 | 6.400 | 6.400 | 6.200 | 6.300 | 5.470 | 225,019 |
| 2024-05-13 | 6.400 | 6.400 | 6.300 | 6.340 | 5.505 | 155,283 |
| 2024-05-10 | 6.400 | 6.400 | 6.280 | 6.320 | 5.487 | 470,008 |
| 2024-05-08 | 6.400 | 6.400 | 6.140 | 6.300 | 5.470 | 929,231 |
| 2024-05-07 | 6.180 | 6.240 | 6.060 | 6.240 | 5.418 | 324,702 |
| 2024-05-06 | 6.100 | 6.160 | 6.060 | 6.080 | 5.279 | 238,215 |
| 2024-05-03 | 6.040 | 6.140 | 6.040 | 6.100 | 5.296 | 98,115 |
| 2024-05-02 | 6.200 | 6.200 | 6.020 | 6.040 | 5.244 | 239,112 |
| 2024-04-30 | 6.220 | 6.220 | 6.160 | 6.220 | 5.400 | 139,024 |
| 2024-04-29 | 6.000 | 6.480 | 5.980 | 6.220 | 5.400 | 209,462 |
| 2024-04-26 | 5.960 | 5.980 | 5.900 | 5.980 | 5.192 | 765,753 |
| 2024-04-25 | 5.980 | 5.980 | 5.880 | 5.880 | 5.105 | 60,171 |
| 2024-04-24 | 5.980 | 5.980 | 5.880 | 5.940 | 5.157 | 174,158 |
| 2024-04-23 | 6.000 | 6.000 | 5.880 | 5.900 | 5.123 | 134,522 |
| 2024-04-22 | 5.940 | 6.020 | 5.900 | 5.940 | 5.157 | 148,920 |
| 2024-04-19 | 5.860 | 6.020 | 5.860 | 5.940 | 5.157 | 162,545 |
| 2024-04-18 | 5.980 | 6.000 | 5.880 | 5.880 | 5.105 | 161,088 |
| 2024-04-17 | 5.960 | 5.980 | 5.900 | 5.960 | 5.175 | 71,869 |
| 2024-04-16 | 5.900 | 5.960 | 5.900 | 5.960 | 5.175 | 88,024 |
| 2024-04-15 | 6.000 | 6.000 | 5.920 | 5.960 | 5.175 | 89,559 |
| 2024-04-12 | 5.960 | 6.020 | 5.920 | 5.960 | 5.175 | 90,916 |
| 2024-04-11 | 5.980 | 5.980 | 5.860 | 5.880 | 5.105 | 159,770 |
| 2024-04-10 | 6.020 | 6.020 | 5.880 | 5.920 | 5.140 | 144,216 |
| 2024-04-09 | 6.020 | 6.080 | 5.900 | 6.020 | 5.227 | 327,270 |
| 2024-04-08 | 6.160 | 6.180 | 6.000 | 6.020 | 5.227 | 283,042 |
| 2024-04-05 | 6.160 | 6.220 | 6.060 | 6.180 | 5.366 | 464,249 |
| 2024-04-04 | 6.160 | 6.160 | 6.100 | 6.140 | 5.331 | 175,869 |
| 2024-04-03 | 6.160 | 6.180 | 6.060 | 6.140 | 5.331 | 219,492 |
| 2024-04-02 | 6.080 | 6.120 | 6.000 | 6.120 | 5.314 | 227,566 |
| 2024-03-27 | 5.940 | 6.040 | 5.940 | 6.020 | 5.227 | 214,690 |
| 2024-03-26 | 5.880 | 6.000 | 5.860 | 6.000 | 5.209 | 608,645 |
| 2024-03-25 | 5.700 | 5.860 | 5.620 | 5.860 | 5.088 | 330,057 |
| 2024-03-22 | 5.580 | 5.600 | 5.500 | 5.580 | 4.845 | 137,113 |
| 2024-03-21 | 5.500 | 5.560 | 5.400 | 5.560 | 4.827 | 208,959 |
| 2024-03-20 | 5.360 | 5.500 | 5.340 | 5.400 | 4.688 | 296,605 |
| 2024-03-19 | 5.400 | 5.440 | 5.340 | 5.360 | 4.654 | 107,149 |
| 2024-03-18 | 5.380 | 5.420 | 5.320 | 5.420 | 4.706 | 90,011 |
| 2024-03-15 | 5.320 | 5.400 | 5.260 | 5.380 | 4.671 | 99,713 |
| 2024-03-14 | 5.280 | 5.340 | 5.200 | 5.240 | 4.550 | 156,985 |
| 2024-03-13 | 5.360 | 5.400 | 5.200 | 5.200 | 4.515 | 390,631 |
| 2024-03-12 | 5.400 | 5.400 | 5.300 | 5.380 | 4.671 | 124,085 |
| 2024-03-11 | 5.380 | 5.420 | 5.300 | 5.380 | 4.671 | 128,790 |
| 2024-03-08 | 5.240 | 5.400 | 5.200 | 5.200 | 4.515 | 165,398 |
| 2024-03-07 | 5.260 | 5.280 | 5.120 | 5.280 | 4.584 | 189,812 |
| 2024-03-06 | 5.140 | 5.260 | 5.140 | 5.160 | 4.480 | 55,743 |
| 2024-03-05 | 5.300 | 5.300 | 5.060 | 5.140 | 4.463 | 455,916 |
| 2024-03-04 | 5.420 | 5.420 | 5.300 | 5.300 | 4.602 | 165,173 |
| 2024-03-01 | 5.440 | 5.440 | 5.320 | 5.360 | 4.654 | 147,550 |
| 2024-02-29 | 5.360 | 5.460 | 5.360 | 5.460 | 4.741 | 427,620 |
| 2024-02-28 | 5.560 | 5.560 | 5.360 | 5.360 | 4.654 | 161,660 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-29 | 0.1700 NOK |
| 2025-05-30 | 0.4200 NOK |
| 2024-06-03 | 0.3600 NOK |
| 2023-06-01 | 0.1800 NOK |
| 2022-05-31 | 0.1800 NOK |
| 2021-06-14 | 0.1500 NOK |
| 2019-05-28 | 0.0700 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.