Reach Subsea historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 5.560 | 5.620 | 5.420 | 5.460 | 4.741 | 278,843 |
| 2024-02-26 | 5.420 | 5.580 | 5.420 | 5.560 | 4.827 | 264,763 |
| 2024-02-23 | 5.420 | 5.520 | 5.420 | 5.420 | 4.706 | 332,528 |
| 2024-02-22 | 5.340 | 5.500 | 5.340 | 5.500 | 4.775 | 472,477 |
| 2024-02-21 | 5.380 | 5.400 | 5.260 | 5.340 | 4.636 | 196,541 |
| 2024-02-20 | 5.480 | 5.480 | 5.240 | 5.400 | 4.688 | 493,571 |
| 2024-02-19 | 5.280 | 5.460 | 5.280 | 5.400 | 4.688 | 568,692 |
| 2024-02-16 | 5.160 | 5.380 | 5.100 | 5.240 | 4.550 | 1,073,321 |
| 2024-02-15 | 4.920 | 5.200 | 4.820 | 5.100 | 4.428 | 1,268,541 |
| 2024-02-14 | 4.890 | 5.000 | 4.860 | 4.920 | 4.272 | 1,463,259 |
| 2024-02-13 | 4.560 | 4.640 | 4.520 | 4.620 | 4.011 | 193,807 |
| 2024-02-12 | 4.450 | 4.620 | 4.450 | 4.560 | 3.959 | 302,498 |
| 2024-02-09 | 4.380 | 4.460 | 4.330 | 4.450 | 3.864 | 110,001 |
| 2024-02-08 | 4.390 | 4.390 | 4.290 | 4.370 | 3.794 | 47,100 |
| 2024-02-07 | 4.310 | 4.390 | 4.310 | 4.390 | 3.812 | 56,281 |
| 2024-02-06 | 4.460 | 4.460 | 4.300 | 4.390 | 3.812 | 340,865 |
| 2024-02-05 | 4.350 | 4.480 | 4.330 | 4.340 | 3.768 | 123,469 |
| 2024-02-02 | 4.400 | 4.400 | 4.330 | 4.350 | 3.777 | 88,161 |
| 2024-02-01 | 4.420 | 4.420 | 4.350 | 4.380 | 3.803 | 206,354 |
| 2024-01-31 | 4.450 | 4.450 | 4.360 | 4.400 | 3.820 | 143,932 |
| 2024-01-30 | 4.440 | 4.440 | 4.370 | 4.420 | 3.838 | 38,633 |
| 2024-01-29 | 4.350 | 4.440 | 4.350 | 4.440 | 3.855 | 61,268 |
| 2024-01-26 | 4.400 | 4.430 | 4.370 | 4.410 | 3.829 | 111,353 |
| 2024-01-25 | 4.370 | 4.450 | 4.370 | 4.400 | 3.820 | 133,622 |
| 2024-01-24 | 4.540 | 4.540 | 4.300 | 4.410 | 3.829 | 705,865 |
| 2024-01-23 | 4.580 | 4.580 | 4.400 | 4.490 | 3.898 | 193,297 |
| 2024-01-22 | 4.550 | 4.680 | 4.500 | 4.500 | 3.907 | 231,619 |
| 2024-01-19 | 4.340 | 4.600 | 4.340 | 4.510 | 3.916 | 737,654 |
| 2024-01-18 | 4.350 | 4.420 | 4.350 | 4.390 | 3.812 | 76,308 |
| 2024-01-17 | 4.460 | 4.460 | 4.370 | 4.400 | 3.820 | 65,624 |
| 2024-01-16 | 4.380 | 4.460 | 4.380 | 4.390 | 3.812 | 228,306 |
| 2024-01-15 | 4.400 | 4.430 | 4.360 | 4.380 | 3.803 | 131,077 |
| 2024-01-12 | 4.280 | 4.450 | 4.280 | 4.450 | 3.864 | 177,512 |
| 2024-01-11 | 4.430 | 4.430 | 4.340 | 4.340 | 3.768 | 193,471 |
| 2024-01-10 | 4.400 | 4.430 | 4.400 | 4.430 | 3.846 | 48,971 |
| 2024-01-09 | 4.400 | 4.460 | 4.360 | 4.410 | 3.829 | 114,680 |
| 2024-01-08 | 4.400 | 4.450 | 4.330 | 4.440 | 3.855 | 176,812 |
| 2024-01-05 | 4.540 | 4.540 | 4.400 | 4.420 | 3.838 | 83,423 |
| 2024-01-04 | 4.400 | 4.460 | 4.350 | 4.440 | 3.855 | 134,793 |
| 2024-01-03 | 4.500 | 4.500 | 4.340 | 4.400 | 3.820 | 172,695 |
| 2024-01-02 | 4.360 | 4.540 | 4.360 | 4.460 | 3.872 | 336,060 |
| 2023-12-29 | 4.360 | 4.530 | 4.360 | 4.500 | 3.907 | 160,053 |
| 2023-12-28 | 4.500 | 4.500 | 4.400 | 4.470 | 3.881 | 126,047 |
| 2023-12-27 | 4.360 | 4.440 | 4.260 | 4.400 | 3.820 | 170,826 |
| 2023-12-22 | 4.350 | 4.490 | 4.330 | 4.360 | 3.786 | 186,310 |
| 2023-12-21 | 4.360 | 4.560 | 4.300 | 4.320 | 3.751 | 290,611 |
| 2023-12-20 | 4.370 | 4.380 | 4.300 | 4.330 | 3.759 | 198,187 |
| 2023-12-19 | 4.330 | 4.330 | 4.240 | 4.310 | 3.742 | 57,287 |
| 2023-12-18 | 4.360 | 4.360 | 4.250 | 4.340 | 3.768 | 83,240 |
| 2023-12-15 | 4.300 | 4.370 | 4.260 | 4.290 | 3.725 | 194,138 |
| 2023-12-14 | 4.300 | 4.300 | 4.200 | 4.240 | 3.681 | 404,002 |
| 2023-12-13 | 4.220 | 4.240 | 4.160 | 4.200 | 3.647 | 197,479 |
| 2023-12-12 | 4.130 | 4.340 | 4.130 | 4.170 | 3.621 | 603,456 |
| 2023-12-11 | 4.090 | 4.210 | 4.090 | 4.140 | 3.595 | 95,082 |
| 2023-12-08 | 4.030 | 4.240 | 4.030 | 4.170 | 3.621 | 308,852 |
| 2023-12-07 | 4.240 | 4.240 | 4.090 | 4.100 | 3.560 | 199,947 |
| 2023-12-06 | 4.190 | 4.260 | 4.110 | 4.200 | 3.647 | 182,943 |
| 2023-12-05 | 4.160 | 4.230 | 4.140 | 4.200 | 3.647 | 114,905 |
| 2023-12-04 | 4.260 | 4.260 | 4.110 | 4.160 | 3.612 | 126,846 |
| 2023-12-01 | 4.200 | 4.200 | 4.110 | 4.200 | 3.647 | 163,285 |
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.