Reach Subsea historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	4.220	4.310	4.160	4.230	3.673	272,513
2023-11-29	4.220	4.290	4.220	4.280	3.716	108,050
2023-11-28	4.340	4.340	4.250	4.260	3.699	65,677
2023-11-27	4.300	4.300	4.220	4.300	3.733	192,523
2023-11-24	4.220	4.330	4.180	4.280	3.716	602,346
2023-11-23	4.280	4.400	4.160	4.220	3.664	503,204
2023-11-22	4.340	4.410	4.200	4.280	3.716	328,648
2023-11-21	4.420	4.420	4.280	4.340	3.768	185,320
2023-11-20	4.400	4.410	4.320	4.380	3.803	127,728
2023-11-17	4.480	4.500	4.360	4.400	3.820	289,777
2023-11-16	4.580	4.580	4.390	4.430	3.846	246,210
2023-11-15	4.560	4.560	4.320	4.420	3.838	317,027
2023-11-14	4.600	4.600	4.460	4.520	3.924	98,925
2023-11-13	4.630	4.630	4.430	4.460	3.872	179,694
2023-11-10	4.680	4.680	4.420	4.630	4.020	301,260
2023-11-09	4.570	4.690	4.520	4.530	3.933	353,911
2023-11-08	4.700	4.750	4.500	4.700	4.081	402,788
2023-11-07	4.960	4.960	4.720	4.750	4.124	679,218
2023-11-06	4.550	4.870	4.550	4.840	4.202	744,063
2023-11-03	4.470	4.540	4.450	4.500	3.907	185,095
2023-11-02	4.470	4.500	4.360	4.460	3.872	255,571
2023-11-01	4.340	4.440	4.330	4.430	3.846	71,420
2023-10-31	4.360	4.450	4.330	4.330	3.759	322,184
2023-10-30	4.450	4.480	4.380	4.430	3.846	138,494
2023-10-27	4.470	4.470	4.410	4.450	3.864	117,026
2023-10-26	4.360	4.490	4.360	4.400	3.820	54,811
2023-10-25	4.460	4.500	4.370	4.400	3.820	398,732
2023-10-24	4.360	4.460	4.360	4.420	3.838	132,514
2023-10-23	4.440	4.500	4.340	4.360	3.786	124,170
2023-10-20	4.550	4.570	4.350	4.500	3.907	386,158
2023-10-19	4.500	4.540	4.480	4.540	3.942	116,812
2023-10-18	4.590	4.590	4.500	4.550	3.950	29,286
2023-10-17	4.580	4.580	4.480	4.560	3.959	116,245
2023-10-16	4.580	4.600	4.460	4.550	3.950	257,464
2023-10-13	4.460	4.560	4.400	4.560	3.959	201,972
2023-10-12	4.440	4.490	4.410	4.460	3.872	246,824
2023-10-11	4.320	4.470	4.320	4.460	3.872	106,724
2023-10-10	4.420	4.470	4.270	4.470	3.881	296,205
2023-10-09	4.320	4.410	4.320	4.410	3.829	312,389
2023-10-06	4.500	4.500	4.350	4.370	3.794	502,258
2023-10-05	4.450	4.490	4.410	4.490	3.898	193,357
2023-10-04	4.510	4.550	4.310	4.400	3.820	265,145
2023-10-03	4.640	4.640	4.480	4.600	3.994	206,872
2023-10-02	4.620	4.650	4.600	4.640	4.029	68,935
2023-09-29	4.660	4.660	4.590	4.620	4.011	247,718
2023-09-28	4.640	4.650	4.540	4.650	4.037	165,511
2023-09-27	4.630	4.650	4.550	4.560	3.959	71,655
2023-09-26	4.490	4.640	4.490	4.600	3.994	366,633
2023-09-25	4.530	4.570	4.460	4.570	3.968	258,549
2023-09-22	4.500	4.550	4.490	4.510	3.916	135,551
2023-09-21	4.660	4.660	4.500	4.540	3.942	380,632
2023-09-20	4.400	4.650	4.400	4.630	4.020	503,155
2023-09-19	4.430	4.480	4.400	4.470	3.881	145,504
2023-09-18	4.440	4.520	4.400	4.450	3.864	199,600
2023-09-15	4.560	4.560	4.470	4.470	3.881	223,076
2023-09-14	4.560	4.560	4.310	4.550	3.950	323,089
2023-09-13	4.580	4.580	4.480	4.560	3.959	290,921
2023-09-12	4.580	4.620	4.450	4.490	3.898	403,125
2023-09-11	4.500	4.530	4.490	4.500	3.907	187,417
2023-09-08	4.480	4.540	4.400	4.500	3.907	235,424

← NewerPage 13 of 21 · 1,257 trading daysOlder →

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.