Reach Subsea historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-05 | 3.390 | 3.450 | 3.210 | 3.300 | 2.732 | 270,392 |
| 2022-07-04 | 3.400 | 3.460 | 3.400 | 3.450 | 2.856 | 18,677 |
| 2022-07-01 | 3.450 | 3.530 | 3.350 | 3.430 | 2.840 | 114,643 |
| 2022-06-30 | 3.530 | 3.530 | 3.470 | 3.530 | 2.922 | 29,443 |
| 2022-06-29 | 3.500 | 3.530 | 3.480 | 3.520 | 2.914 | 91,765 |
| 2022-06-28 | 3.580 | 3.580 | 3.510 | 3.560 | 2.947 | 14,448 |
| 2022-06-27 | 3.530 | 3.590 | 3.510 | 3.510 | 2.906 | 38,797 |
| 2022-06-24 | 3.500 | 3.600 | 3.500 | 3.520 | 2.914 | 24,370 |
| 2022-06-23 | 3.540 | 3.600 | 3.510 | 3.600 | 2.980 | 63,129 |
| 2022-06-22 | 3.650 | 3.650 | 3.550 | 3.620 | 2.997 | 142,543 |
| 2022-06-21 | 3.600 | 3.690 | 3.600 | 3.600 | 2.980 | 93,641 |
| 2022-06-20 | 3.720 | 3.730 | 3.650 | 3.650 | 3.022 | 91,485 |
| 2022-06-17 | 3.700 | 3.720 | 3.630 | 3.690 | 3.055 | 21,551 |
| 2022-06-16 | 3.590 | 3.700 | 3.520 | 3.520 | 2.914 | 157,440 |
| 2022-06-15 | 3.660 | 3.730 | 3.580 | 3.670 | 3.038 | 32,337 |
| 2022-06-14 | 3.450 | 3.720 | 3.450 | 3.600 | 2.980 | 129,256 |
| 2022-06-13 | 3.800 | 3.800 | 3.500 | 3.660 | 3.030 | 101,702 |
| 2022-06-10 | 3.890 | 3.910 | 3.710 | 3.710 | 3.071 | 150,574 |
| 2022-06-09 | 3.910 | 3.910 | 3.810 | 3.840 | 3.179 | 137,787 |
| 2022-06-08 | 3.890 | 3.900 | 3.840 | 3.840 | 3.179 | 109,274 |
| 2022-06-07 | 3.850 | 3.880 | 3.780 | 3.880 | 3.212 | 132,870 |
| 2022-06-03 | 3.740 | 3.850 | 3.740 | 3.850 | 3.187 | 211,315 |
| 2022-06-02 | 3.820 | 3.850 | 3.750 | 3.770 | 3.121 | 120,880 |
| 2022-06-01 | 3.860 | 3.860 | 3.740 | 3.800 | 3.146 | 76,497 |
| 2022-05-31 | 3.900 | 3.900 | 3.770 | 3.860 | 3.195 | 105,837 |
| 2022-05-30 | 4.000 | 4.070 | 3.920 | 3.920 | 3.096 | 153,328 |
| 2022-05-27 | 3.820 | 4.000 | 3.790 | 3.980 | 3.144 | 360,383 |
| 2022-05-25 | 3.900 | 3.900 | 3.700 | 3.810 | 3.009 | 88,072 |
| 2022-05-24 | 3.720 | 3.770 | 3.570 | 3.700 | 2.922 | 275,198 |
| 2022-05-23 | 3.940 | 3.980 | 3.800 | 3.800 | 3.001 | 130,632 |
| 2022-05-20 | 3.850 | 3.990 | 3.780 | 3.940 | 3.112 | 278,222 |
| 2022-05-19 | 3.950 | 3.950 | 3.580 | 3.850 | 3.041 | 267,121 |
| 2022-05-18 | 3.720 | 3.950 | 3.720 | 3.800 | 3.001 | 542,378 |
| 2022-05-16 | 3.450 | 3.700 | 3.410 | 3.620 | 2.859 | 334,177 |
| 2022-05-13 | 3.450 | 3.500 | 3.340 | 3.450 | 2.725 | 255,844 |
| 2022-05-12 | 3.450 | 3.590 | 3.310 | 3.400 | 2.685 | 208,497 |
| 2022-05-11 | 3.450 | 3.550 | 3.400 | 3.450 | 2.725 | 119,091 |
| 2022-05-10 | 3.600 | 3.600 | 3.320 | 3.440 | 2.717 | 310,655 |
| 2022-05-09 | 3.500 | 3.560 | 3.400 | 3.410 | 2.693 | 341,916 |
| 2022-05-06 | 3.800 | 3.900 | 3.470 | 3.600 | 2.843 | 1,708,670 |
| 2022-05-05 | 4.000 | 4.180 | 3.990 | 4.120 | 3.254 | 104,174 |
| 2022-05-04 | 4.000 | 4.060 | 3.940 | 3.970 | 3.136 | 90,209 |
| 2022-05-03 | 3.920 | 4.090 | 3.790 | 3.790 | 2.993 | 98,497 |
| 2022-05-02 | 4.000 | 4.000 | 3.940 | 3.940 | 3.112 | 105,227 |
| 2022-04-29 | 4.080 | 4.080 | 3.960 | 4.080 | 3.222 | 94,335 |
| 2022-04-28 | 4.100 | 4.100 | 3.850 | 3.900 | 3.080 | 233,011 |
| 2022-04-27 | 4.130 | 4.130 | 3.920 | 3.920 | 3.096 | 72,664 |
| 2022-04-26 | 4.050 | 4.070 | 3.980 | 3.980 | 3.144 | 200,957 |
| 2022-04-25 | 4.270 | 4.270 | 3.850 | 4.050 | 3.199 | 256,169 |
| 2022-04-22 | 4.290 | 4.290 | 4.080 | 4.250 | 3.357 | 124,810 |
| 2022-04-21 | 4.030 | 4.280 | 4.030 | 4.280 | 3.380 | 102,138 |
| 2022-04-20 | 4.060 | 4.150 | 4.010 | 4.150 | 3.278 | 102,958 |
| 2022-04-19 | 4.110 | 4.110 | 4.050 | 4.100 | 3.238 | 79,077 |
| 2022-04-13 | 4.060 | 4.100 | 4.030 | 4.050 | 3.199 | 110,449 |
| 2022-04-12 | 4.130 | 4.160 | 4.030 | 4.080 | 3.222 | 62,263 |
| 2022-04-11 | 4.250 | 4.250 | 4.030 | 4.030 | 3.183 | 104,638 |
| 2022-04-08 | 4.220 | 4.220 | 4.050 | 4.100 | 3.238 | 141,993 |
| 2022-04-07 | 4.300 | 4.300 | 4.080 | 4.100 | 3.238 | 102,842 |
| 2022-04-06 | 4.060 | 4.150 | 4.040 | 4.070 | 3.215 | 91,302 |
| 2022-04-05 | 4.260 | 4.260 | 4.060 | 4.120 | 3.254 | 1,506,501 |
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.