Reach Subsea historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 4.300 | 4.350 | 4.200 | 4.230 | 3.341 | 156,103 |
| 2022-04-01 | 4.500 | 4.580 | 4.300 | 4.380 | 3.459 | 260,542 |
| 2022-03-31 | 4.190 | 4.480 | 4.180 | 4.480 | 3.538 | 476,964 |
| 2022-03-30 | 4.100 | 4.200 | 4.020 | 4.180 | 3.301 | 496,950 |
| 2022-03-29 | 3.840 | 4.100 | 3.800 | 4.000 | 3.159 | 692,138 |
| 2022-03-28 | 3.840 | 3.850 | 3.780 | 3.820 | 3.017 | 63,704 |
| 2022-03-25 | 3.610 | 3.800 | 3.610 | 3.730 | 2.946 | 153,337 |
| 2022-03-24 | 3.660 | 3.700 | 3.610 | 3.690 | 2.914 | 149,245 |
| 2022-03-23 | 3.800 | 3.800 | 3.670 | 3.700 | 2.922 | 104,552 |
| 2022-03-22 | 3.750 | 3.830 | 3.660 | 3.750 | 2.962 | 130,858 |
| 2022-03-21 | 3.900 | 3.900 | 3.660 | 3.660 | 2.891 | 137,902 |
| 2022-03-18 | 3.800 | 3.880 | 3.720 | 3.760 | 2.970 | 238,217 |
| 2022-03-17 | 3.650 | 3.760 | 3.610 | 3.690 | 2.914 | 150,934 |
| 2022-03-16 | 3.570 | 3.650 | 3.570 | 3.650 | 2.883 | 449,585 |
| 2022-03-15 | 3.580 | 3.690 | 3.560 | 3.600 | 2.843 | 325,155 |
| 2022-03-14 | 3.500 | 3.610 | 3.460 | 3.530 | 2.788 | 181,378 |
| 2022-03-11 | 3.520 | 3.550 | 3.470 | 3.500 | 2.764 | 80,224 |
| 2022-03-10 | 3.530 | 3.530 | 3.360 | 3.480 | 2.749 | 91,866 |
| 2022-03-09 | 3.450 | 3.570 | 3.350 | 3.430 | 2.709 | 151,385 |
| 2022-03-08 | 3.500 | 3.520 | 3.350 | 3.400 | 2.685 | 156,335 |
| 2022-03-07 | 3.390 | 3.590 | 3.360 | 3.450 | 2.725 | 185,529 |
| 2022-03-04 | 3.400 | 3.500 | 3.350 | 3.390 | 2.678 | 146,513 |
| 2022-03-03 | 3.480 | 3.550 | 3.410 | 3.450 | 2.725 | 208,358 |
| 2022-03-02 | 3.580 | 3.580 | 3.260 | 3.480 | 2.749 | 190,269 |
| 2022-03-01 | 3.510 | 3.590 | 3.320 | 3.520 | 2.780 | 295,273 |
| 2022-02-28 | 3.500 | 3.690 | 3.500 | 3.510 | 2.772 | 148,977 |
| 2022-02-25 | 3.600 | 3.750 | 3.540 | 3.670 | 2.899 | 115,831 |
| 2022-02-24 | 3.650 | 3.830 | 3.400 | 3.570 | 2.820 | 179,728 |
| 2022-02-23 | 3.650 | 3.960 | 3.650 | 3.700 | 2.922 | 75,958 |
| 2022-02-22 | 3.980 | 3.980 | 3.800 | 3.800 | 3.001 | 81,384 |
| 2022-02-21 | 3.900 | 4.060 | 3.800 | 3.980 | 3.144 | 393,348 |
| 2022-02-18 | 3.420 | 3.800 | 3.380 | 3.710 | 2.930 | 6,002,849 |
| 2022-02-17 | 3.300 | 3.450 | 3.220 | 3.390 | 2.678 | 209,398 |
| 2022-02-16 | 3.200 | 3.390 | 3.200 | 3.240 | 2.559 | 113,142 |
| 2022-02-15 | 3.260 | 3.320 | 3.200 | 3.320 | 2.622 | 138,618 |
| 2022-02-14 | 3.370 | 3.370 | 3.110 | 3.260 | 2.575 | 285,900 |
| 2022-02-11 | 3.320 | 3.370 | 3.270 | 3.330 | 2.630 | 83,223 |
| 2022-02-10 | 3.390 | 3.390 | 3.100 | 3.330 | 2.630 | 127,594 |
| 2022-02-09 | 3.390 | 3.390 | 3.280 | 3.300 | 2.606 | 252,009 |
| 2022-02-08 | 3.350 | 3.420 | 3.260 | 3.350 | 2.646 | 1,017,831 |
| 2022-02-07 | 3.270 | 3.390 | 3.150 | 3.150 | 2.488 | 56,133 |
| 2022-02-04 | 3.260 | 3.510 | 3.160 | 3.220 | 2.543 | 350,967 |
| 2022-02-03 | 3.150 | 3.230 | 3.100 | 3.230 | 2.551 | 113,441 |
| 2022-02-02 | 2.950 | 3.110 | 2.950 | 3.100 | 2.448 | 198,727 |
| 2022-02-01 | 3.050 | 3.050 | 2.930 | 2.950 | 2.330 | 50,249 |
| 2022-01-31 | 3.050 | 3.050 | 3.020 | 3.020 | 2.385 | 16,968 |
| 2022-01-28 | 3.010 | 3.040 | 3.010 | 3.040 | 2.401 | 56,038 |
| 2022-01-27 | 2.980 | 2.990 | 2.910 | 2.990 | 2.362 | 37,603 |
| 2022-01-26 | 2.910 | 2.970 | 2.860 | 2.970 | 2.346 | 119,666 |
| 2022-01-25 | 2.800 | 2.960 | 2.730 | 2.810 | 2.219 | 782,521 |
| 2022-01-24 | 3.020 | 3.020 | 2.770 | 2.770 | 2.188 | 348,857 |
| 2022-01-21 | 3.000 | 3.020 | 2.960 | 2.980 | 2.354 | 221,159 |
| 2022-01-20 | 2.990 | 3.040 | 2.990 | 3.030 | 2.393 | 29,493 |
| 2022-01-19 | 2.970 | 3.020 | 2.970 | 3.020 | 2.385 | 82,047 |
| 2022-01-18 | 3.000 | 3.020 | 3.000 | 3.000 | 2.369 | 50,248 |
| 2022-01-17 | 3.040 | 3.050 | 2.980 | 3.000 | 2.369 | 52,282 |
| 2022-01-14 | 3.050 | 3.050 | 3.000 | 3.040 | 2.401 | 62,177 |
| 2022-01-13 | 3.000 | 3.040 | 2.960 | 3.040 | 2.401 | 16,558 |
| 2022-01-12 | 2.960 | 3.010 | 2.960 | 3.010 | 2.377 | 9,267 |
| 2022-01-11 | 2.990 | 2.990 | 2.940 | 2.990 | 2.362 | 26,283 |
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.