Reach Subsea historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	4.520	4.560	4.450	4.520	3.924	170,396
2023-09-06	4.550	4.680	4.520	4.590	3.985	323,214
2023-09-05	4.550	4.730	4.550	4.660	4.046	114,610
2023-09-04	4.700	4.750	4.510	4.690	4.072	419,150
2023-09-01	4.530	4.690	4.530	4.650	4.037	622,452
2023-08-31	4.480	4.550	4.460	4.530	3.933	156,978
2023-08-30	4.320	4.600	4.320	4.490	3.898	519,571
2023-08-29	4.460	4.460	4.330	4.360	3.786	244,983
2023-08-28	4.480	4.510	4.370	4.420	3.838	545,700
2023-08-25	4.600	4.600	4.360	4.360	3.786	592,543
2023-08-24	4.400	4.600	4.400	4.480	3.890	976,026
2023-08-23	4.200	4.480	4.200	4.320	3.751	2,171,586
2023-08-22	3.940	3.990	3.910	3.990	3.464	193,475
2023-08-21	3.960	4.060	3.930	3.940	3.421	184,399
2023-08-18	4.000	4.090	3.960	3.960	3.438	293,511
2023-08-17	4.000	4.050	3.950	3.990	3.464	43,865
2023-08-16	4.100	4.100	3.950	3.950	3.430	54,277
2023-08-15	3.930	4.000	3.930	3.950	3.430	45,893
2023-08-14	4.080	4.100	3.940	3.950	3.430	280,160
2023-08-11	4.050	4.050	3.900	4.010	3.482	356,280
2023-08-10	3.990	4.050	3.900	4.050	3.516	83,512
2023-08-09	4.080	4.080	3.810	3.890	3.377	346,446
2023-08-08	4.070	4.070	3.870	3.870	3.360	201,637
2023-08-07	3.990	4.030	3.870	3.870	3.360	174,003
2023-08-04	4.000	4.000	3.950	3.990	3.464	50,575
2023-08-03	4.100	4.100	3.890	3.980	3.456	102,951
2023-08-02	4.100	4.100	3.910	3.990	3.464	201,328
2023-08-01	4.020	4.080	3.990	4.070	3.534	435,921
2023-07-31	4.040	4.070	3.930	4.070	3.534	264,262
2023-07-28	3.990	4.020	3.880	4.020	3.490	177,423
2023-07-27	3.780	3.960	3.760	3.950	3.430	335,042
2023-07-26	3.800	3.810	3.730	3.780	3.282	425,600
2023-07-25	3.710	3.810	3.710	3.750	3.256	226,697
2023-07-24	3.730	3.730	3.650	3.710	3.221	195,146
2023-07-21	3.740	3.740	3.670	3.730	3.239	176,367
2023-07-20	3.640	3.710	3.610	3.710	3.221	285,843
2023-07-19	3.600	3.650	3.550	3.610	3.134	784,487
2023-07-18	3.680	3.810	3.600	3.640	3.160	4,022,968
2023-07-17	3.840	3.840	3.670	3.670	3.186	168,498
2023-07-14	3.740	3.770	3.630	3.770	3.273	52,713
2023-07-13	3.780	3.780	3.660	3.670	3.186	75,662
2023-07-12	3.700	3.750	3.640	3.700	3.212	188,497
2023-07-11	3.800	3.850	3.700	3.720	3.230	230,701
2023-07-10	3.800	3.820	3.670	3.820	3.317	119,227
2023-07-07	3.790	3.850	3.650	3.800	3.299	157,521
2023-07-06	3.740	3.820	3.650	3.750	3.256	215,004
2023-07-05	3.890	3.890	3.750	3.830	3.325	90,713
2023-07-04	3.760	3.840	3.700	3.840	3.334	223,311
2023-07-03	3.700	3.840	3.700	3.720	3.230	300,113
2023-06-30	3.670	3.750	3.620	3.710	3.221	329,876
2023-06-29	3.720	3.780	3.600	3.660	3.178	2,289,687
2023-06-28	3.900	4.010	3.540	3.670	3.186	5,092,682
2023-06-27	4.010	4.040	3.840	3.900	3.386	229,027
2023-06-26	4.020	4.020	3.920	3.970	3.447	83,892
2023-06-23	4.050	4.060	3.900	3.970	3.447	141,873
2023-06-22	4.050	4.050	3.980	4.000	3.473	320,762
2023-06-21	4.050	4.110	4.000	4.010	3.482	478,144
2023-06-20	4.050	4.130	4.050	4.110	3.568	17,370
2023-06-19	4.150	4.150	4.050	4.100	3.560	97,347
2023-06-16	4.020	4.140	4.020	4.120	3.577	101,868

← NewerPage 14 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.